PUMA SE (PUM.DE)
XETRA: PUM.DE
· Real-Time Price · USD
20.62
0.80 (4.06%)
At close: Apr 17, 2025, 5:29 PM
PUM.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.97 | 20.63 | 19.60 | 20.62 | n/a | 4.04% | 1,549,151 |
| Apr 16, 2025 | 19.65 | 19.91 | 19.39 | 19.82 | n/a | -0.15% | 1,227,290 |
| Apr 15, 2025 | 20.10 | 20.27 | 19.63 | 19.85 | n/a | 1.38% | 2,195,726 |
| Apr 14, 2025 | 19.72 | 19.95 | 19.41 | 19.58 | n/a | 2.94% | 1,248,450 |
| Apr 11, 2025 | 19.26 | 19.30 | 18.42 | 19.02 | n/a | 0.26% | 2,510,178 |
| Apr 10, 2025 | 20.88 | 21.33 | 18.97 | 18.97 | n/a | 3.10% | 2,413,193 |
| Apr 9, 2025 | 18.40 | 19.05 | 18.17 | 18.40 | n/a | -3.46% | 1,595,604 |
| Apr 8, 2025 | 19.39 | 19.39 | 18.47 | 19.06 | n/a | 1.93% | 1,543,789 |
| Apr 7, 2025 | 18.60 | 20.10 | 18.07 | 18.70 | n/a | -7.29% | 2,744,704 |
| Apr 4, 2025 | 20.30 | 20.90 | 18.68 | 20.17 | n/a | -0.59% | 3,170,573 |
| Apr 3, 2025 | 20.90 | 21.14 | 19.73 | 20.29 | n/a | -11.16% | 4,242,755 |
| Apr 2, 2025 | 22.81 | 23.07 | 22.64 | 22.84 | n/a | -0.13% | 564,620 |
| Apr 1, 2025 | 22.59 | 23.05 | 22.21 | 22.87 | n/a | 2.14% | 840,898 |
| Mar 31, 2025 | 22.34 | 22.52 | 21.87 | 22.39 | n/a | -1.06% | 821,452 |
| Mar 28, 2025 | 23.52 | 23.57 | 22.63 | 22.63 | n/a | -4.39% | 966,083 |
| Mar 27, 2025 | 23.63 | 23.84 | 23.41 | 23.67 | n/a | -0.84% | 784,362 |
| Mar 26, 2025 | 23.97 | 24.08 | 23.54 | 23.87 | n/a | -1.16% | 753,929 |
| Mar 25, 2025 | 24.00 | 24.39 | 23.88 | 24.15 | n/a | 1.30% | 763,127 |
| Mar 24, 2025 | 24.10 | 24.28 | 23.69 | 23.84 | n/a | 0.21% | 825,415 |
| Mar 21, 2025 | 23.11 | 23.81 | 22.89 | 23.79 | n/a | -0.13% | 2,383,259 |