PUMA SE PUM
XETR · Germany · Consumer Non-Durables
€22.43-0.37 (-1.62%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.53 | -1.18% | €22.37 | €22.79 | €22.20 | 210.32K |
| 2026-09-30 | €22.80 | +1.20% | €22.53 | €22.86 | €21.94 | 981.20K |
| 2026-09-29 | €22.53 | -1.49% | €22.94 | €23.15 | €22.53 | 561.02K |
| 2026-09-28 | €22.87 | +2.28% | €22.64 | €22.96 | €22.51 | 665.69K |
| 2026-09-25 | €22.36 | +0.99% | €22.30 | €22.41 | €21.98 | 489.65K |
| 2026-09-24 | €22.14 | -0.72% | €22.37 | €22.68 | €22.14 | 468.47K |
| 2026-09-23 | €22.30 | -1.98% | €22.85 | €22.87 | €21.78 | 601.44K |
| 2026-09-22 | €22.75 | +1.97% | €22.21 | €22.92 | €22.12 | 511.31K |
| 2026-09-21 | €22.31 | +1.46% | €22.20 | €22.41 | €21.53 | 368.81K |
| 2026-09-18 | €21.99 | -0.05% | €22.00 | €22.38 | €21.94 | 762.35K |
| 2026-09-17 | €22.00 | -1.61% | €22.60 | €22.75 | €22.00 | 531.47K |
| 2026-09-16 | €22.36 | +2.52% | €21.80 | €22.50 | €21.58 | 743.45K |
| 2026-09-15 | €21.81 | +0.46% | €21.73 | €22.38 | €21.62 | 671.07K |
| 2026-09-14 | €21.71 | +0.09% | €21.74 | €21.88 | €21.27 | 533.23K |
| 2026-09-11 | €21.69 | -2.39% | €21.93 | €22.18 | €21.40 | 779.82K |
| 2026-09-10 | €22.22 | -2.33% | €22.71 | €22.71 | €21.95 | 924.43K |
| 2026-09-09 | €22.75 | -1.64% | €22.86 | €23.09 | €22.62 | 829.42K |
| 2026-09-08 | €23.13 | -1.70% | €23.31 | €23.57 | €23.00 | 879.94K |
| 2026-09-07 | €23.53 | -1.26% | €23.80 | €23.88 | €23.43 | 655.34K |
| 2026-09-04 | €23.83 | -1.77% | €24.20 | €24.46 | €23.75 | 650.30K |
| 2026-09-03 | €24.26 | -1.46% | €24.50 | €24.52 | €23.71 | 710.79K |
| 2026-09-02 | €24.62 | +0.41% | €24.21 | €24.74 | €24.15 | 562.48K |
| 2026-09-01 | €24.52 | -3.54% | €25.15 | €25.27 | €24.47 | 731.93K |
| 2026-08-31 | €25.42 | -0.82% | €25.63 | €25.84 | €25.29 | 252.60K |
| 2026-08-28 | €25.63 | -1.50% | €26.25 | €26.29 | €25.44 | 471.32K |
| 2026-08-27 | €26.02 | +4.08% | €24.90 | €26.26 | €24.90 | 595.60K |
| 2026-08-26 | €25.00 | 0.00% | €25.09 | €25.41 | €24.95 | 458.19K |
| 2026-08-25 | €25.00 | -1.15% | €25.30 | €25.54 | €24.50 | 490.97K |
| 2026-08-24 | €25.29 | +1.08% | €25.06 | €25.46 | €25.05 | 460.78K |
| 2026-08-21 | €25.02 | -0.16% | €25.01 | €25.25 | €24.95 | 451.55K |
| 2026-08-20 | €25.06 | -1.84% | €25.50 | €25.56 | €24.72 | 801.75K |
| 2026-08-19 | €25.53 | -1.16% | €25.61 | €25.97 | €25.53 | 311.65K |
| 2026-08-18 | €25.83 | +0.78% | €25.50 | €25.85 | €25.46 | 327.59K |
| 2026-08-17 | €25.63 | -3.39% | €26.45 | €26.53 | €25.54 | 638.74K |
| 2026-08-14 | €26.53 | -0.41% | €26.66 | €27.20 | €26.53 | 337.95K |
| 2026-08-13 | €26.64 | -0.19% | €27.49 | €27.49 | €26.56 | 319.06K |
| 2026-08-12 | €26.69 | +0.11% | €26.71 | €27.01 | €26.39 | 349.30K |
| 2026-08-11 | €26.66 | -1.88% | €27.07 | €27.37 | €26.44 | 455.24K |
| 2026-08-10 | €27.17 | +0.22% | €27.23 | €27.66 | €26.98 | 354.07K |
| 2026-08-07 | €27.11 | -0.73% | €27.28 | €27.65 | €26.99 | 313.73K |
| 2026-08-06 | €27.31 | +1.68% | €26.80 | €27.57 | €26.76 | 372.84K |
| 2026-08-05 | €26.86 | -1.32% | €27.14 | €27.27 | €26.37 | 605.30K |
| 2026-08-04 | €27.22 | -0.37% | €27.00 | €27.45 | €26.80 | 609.91K |
| 2026-08-03 | €27.32 | -0.65% | €27.21 | €28.64 | €27.00 | 743.70K |
| 2026-07-31 | €27.50 | -2.48% | €28.21 | €28.21 | €26.22 | 1.50M |
| 2026-07-30 | €28.20 | -2.39% | €28.48 | €28.48 | €27.50 | 603.90K |
| 2026-07-29 | €28.89 | -1.06% | €29.34 | €29.61 | €28.78 | 664.67K |
| 2026-07-28 | €29.20 | +2.49% | €28.82 | €29.20 | €28.66 | 456.55K |
| 2026-07-27 | €28.49 | +1.79% | €28.20 | €28.86 | €28.00 | 484.11K |
| 2026-07-24 | €27.99 | +1.82% | €27.06 | €28.11 | €26.92 | 726.04K |
| 2026-07-23 | €27.49 | -4.02% | €28.43 | €28.54 | €27.23 | 643.40K |
| 2026-07-22 | €28.64 | 0.00% | €28.58 | €29.01 | €28.44 | 356.77K |
| 2026-07-21 | €28.64 | -2.25% | €29.36 | €29.46 | €28.64 | 460.74K |
| 2026-07-20 | €29.30 | +2.16% | €28.40 | €29.53 | €28.30 | 439.29K |
| 2026-07-17 | €28.68 | -2.35% | €28.77 | €29.08 | €28.62 | 357.13K |
| 2026-07-16 | €29.37 | +0.20% | €29.27 | €29.45 | €28.43 | 422.74K |
| 2026-07-15 | €29.31 | +3.42% | €28.64 | €29.33 | €28.06 | 486.48K |
| 2026-07-14 | €28.34 | -2.14% | €28.50 | €28.80 | €28.14 | 373.55K |
| 2026-07-13 | €28.96 | +2.77% | €28.09 | €28.96 | €27.94 | 750.32K |
| 2026-07-10 | €28.18 | +0.64% | €27.90 | €28.23 | €27.42 | 462.33K |
| 2026-07-09 | €28.00 | +1.41% | €28.14 | €28.20 | €27.59 | 377.28K |
| 2026-07-08 | €27.61 | -1.50% | €27.73 | €27.83 | €26.93 | 570.31K |
| 2026-07-07 | €28.03 | +0.36% | €28.00 | €28.53 | €27.99 | 551.58K |
| 2026-07-06 | €27.93 | +3.87% | €26.99 | €27.93 | €26.98 | 728.87K |
| 2026-07-03 | €26.89 | +0.60% | €26.79 | €26.98 | €26.46 | 375.64K |
| 2026-07-02 | €26.73 | -1.00% | €27.40 | €27.72 | €26.60 | 520.58K |
| 2026-07-01 | €27.00 | +1.58% | €26.62 | €27.07 | €26.05 | 907.41K |
| 2026-06-30 | €26.58 | -1.12% | €26.89 | €27.05 | €26.20 | 694.16K |
| 2026-06-29 | €26.88 | +0.30% | €26.80 | €26.92 | €26.48 | 798.87K |
| 2026-06-26 | €26.80 | +0.53% | €26.29 | €26.84 | €26.10 | 555.19K |
| 2026-06-25 | €26.66 | 0.00% | €26.66 | €26.66 | €26.66 | 0 |
| 2026-06-24 | €26.66 | +1.99% | €26.30 | €27.34 | €26.22 | 953.14K |
| 2026-06-23 | €26.14 | -7.07% | €27.65 | €28.25 | €25.44 | 2.24M |
| 2026-06-22 | €28.13 | -0.35% | €28.28 | €28.78 | €27.96 | 771.34K |
| 2026-06-19 | €28.23 | +0.04% | €28.18 | €28.35 | €27.62 | 1.53M |
| 2026-06-18 | €28.22 | +0.57% | €27.66 | €28.26 | €26.98 | 1.14M |
| 2026-06-17 | €28.06 | -1.72% | €28.60 | €28.70 | €27.70 | 798.61K |
| 2026-06-16 | €28.55 | +1.93% | €29.10 | €29.51 | €28.35 | 975.97K |
| 2026-06-15 | €28.01 | -0.14% | €28.78 | €29.08 | €27.99 | 507.77K |
| 2026-06-12 | €28.05 | +0.94% | €28.20 | €28.64 | €28.05 | 821.92K |
| 2026-06-11 | €27.79 | +3.39% | €27.00 | €28.27 | €26.98 | 736.61K |
| 2026-06-10 | €26.88 | -0.44% | €26.98 | €27.24 | €26.26 | 555.88K |
| 2026-06-09 | €27.00 | +0.37% | €26.69 | €27.63 | €26.64 | 511.08K |
| 2026-06-08 | €26.90 | +0.60% | €26.45 | €27.09 | €26.28 | 374.28K |
| 2026-06-05 | €26.74 | -3.26% | €27.58 | €27.83 | €26.74 | 445.42K |
| 2026-06-04 | €27.64 | +4.54% | €27.51 | €28.61 | €27.20 | 894.60K |
| 2026-06-03 | €26.44 | -3.78% | €27.04 | €27.19 | €26.34 | 883.79K |
| 2026-06-02 | €27.48 | -1.19% | €28.02 | €28.27 | €27.27 | 860.31K |
| 2026-06-01 | €27.81 | -4.33% | €29.36 | €29.36 | €27.67 | 900.17K |
| 2026-05-29 | €29.07 | -3.10% | €30.29 | €30.31 | €28.85 | 783.73K |