Puma SE

PUMG
🏛️ uk →
20.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 107.10 108.05 106.80 106.80 0.0M
2021-12-29 106.85 107.75 106.35 106.80 0.0M
2021-12-23 105.35 105.80 104.30 105.62 0.0M
2021-12-22 103.30 105.00 102.80 104.75 0.1M
2021-12-21 103.50 103.70 102.25 102.88 0.1M
2021-12-20 101.65 102.95 101.15 102.00 0.1M
2021-12-17 104.75 105.30 102.45 103.45 0.3M
2021-12-16 106.35 106.95 104.70 104.78 0.1M
2021-12-15 103.20 105.10 102.95 104.90 0.1M
2021-12-14 106.15 106.65 102.70 102.95 0.2M
2021-12-13 106.40 107.20 105.70 106.00 0.1M
2021-12-10 106.85 107.75 106.55 106.55 0.0M
2021-12-09 109.35 109.35 107.15 107.85 0.2M
2021-12-08 110.20 110.20 108.30 108.67 0.2M
2021-12-07 107.55 109.90 106.00 109.42 0.2M
2021-12-06 105.15 106.45 104.50 106.30 0.3M
2021-12-03 106.35 106.60 103.70 103.80 0.5M
2021-12-02 107.00 107.00 105.05 105.92 0.2M
2021-12-01 107.35 108.60 105.25 108.50 0.1M
2021-11-30 104.80 108.40 104.80 107.12 0.3M
2021-11-29 105.20 106.85 105.20 106.47 0.2M
2021-11-26 105.30 108.54 103.75 103.75 0.1M
2021-11-25 109.00 109.40 107.70 108.58 0.0M
2021-11-24 110.30 111.10 106.80 108.40 0.0M
2021-11-23 112.85 112.85 110.35 110.72 0.1M
2021-11-22 115.20 115.20 113.85 114.00 0.0M
2021-11-19 115.15 115.35 114.25 114.95 0.1M
2021-11-18 113.45 114.55 113.35 114.20 0.1M
2021-11-17 113.30 114.00 112.95 113.65 0.1M
2021-11-16 111.95 113.60 111.50 113.25 0.1M
2021-11-15 111.10 112.35 110.95 111.75 0.1M
2021-11-12 109.35 111.40 109.35 111.15 0.0M
2021-11-11 110.60 110.60 108.65 109.75 0.1M
2021-11-10 110.30 111.25 108.05 110.65 0.1M
2021-11-09 110.45 111.95 110.40 111.47 0.1M
2021-11-08 112.30 112.55 110.95 110.95 0.0M
2021-11-05 111.35 113.10 111.30 112.30 0.0M
2021-11-04 110.65 111.35 109.20 110.35 0.3M
2021-11-03 107.50 109.60 107.45 109.28 0.1M
2021-11-02 106.50 107.70 106.20 107.58 0.1M
2021-11-01 107.80 108.25 106.60 107.35 0.1M
2021-10-29 106.25 107.20 105.70 107.20 0.0M
2021-10-28 107.35 108.80 106.35 106.85 0.0M
2021-10-27 105.75 106.50 104.45 106.15 0.1M
2021-10-26 102.20 103.65 102.20 102.58 0.1M
2021-10-25 103.40 103.40 101.90 102.38 0.0M
2021-10-22 102.25 103.65 102.05 102.90 0.1M
2021-10-21 99.70 102.40 99.16 102.33 0.1M
2021-10-20 100.70 101.20 99.54 99.97 0.1M
2021-10-19 100.55 101.95 100.55 101.10 0.1M
2021-10-18 101.05 101.20 99.74 100.17 0.1M
2021-10-15 101.00 101.60 100.35 101.45 0.0M
2021-10-14 99.80 101.15 98.74 101.05 0.1M
2021-10-13 97.04 99.78 97.00 99.38 0.0M
2021-10-12 96.06 97.52 96.06 97.04 0.1M
2021-10-11 98.64 99.12 96.95 96.95 0.1M
2021-10-08 99.36 99.96 98.34 98.79 0.1M
2021-10-07 98.96 100.40 97.81 100.15 0.2M
2021-10-06 98.22 98.22 96.20 97.59 0.1M
2021-10-05 97.78 99.40 97.78 98.85 0.1M
2021-10-04 97.08 97.72 96.48 97.20 0.1M
2021-10-01 95.00 98.22 95.00 97.54 0.7M
2021-09-30 96.14 97.44 96.02 97.10 0.1M
2021-09-29 96.10 97.42 95.72 95.83 0.3M
2021-09-28 98.40 98.40 95.50 95.52 0.1M
2021-09-27 100.50 100.50 97.80 97.95 0.1M
2021-09-24 99.50 100.60 98.86 99.08 0.0M
2021-09-23 101.75 102.75 101.45 102.47 0.1M
2021-09-22 100.80 101.00 98.64 100.45 0.2M
2021-09-21 99.56 100.75 99.20 100.00 0.1M
2021-09-20 99.44 100.35 98.38 99.29 0.1M
2021-09-17 102.05 102.45 100.50 100.72 0.1M
2021-09-16 100.00 101.40 100.00 101.12 0.1M
2021-09-15 103.80 103.80 99.35 99.77 0.1M
2021-09-14 103.45 104.10 102.80 103.97 0.1M
2021-09-13 106.70 106.95 103.20 103.33 0.1M
2021-09-10 105.30 107.85 104.70 106.80 0.1M
2021-09-09 103.35 105.45 103.35 105.35 0.1M
2021-09-08 104.25 105.70 104.00 105.05 0.1M
2021-09-07 103.95 105.45 103.85 104.70 0.1M
2021-09-06 103.55 104.35 102.55 104.10 0.1M
2021-09-03 103.85 103.85 101.60 102.28 0.0M
2021-09-02 103.65 104.40 103.65 104.03 0.1M
2021-09-01 103.60 104.70 103.58 103.58 0.0M
2021-08-31 105.10 105.10 101.95 102.05 0.0M
2021-08-27 104.40 105.45 104.30 105.05 0.0M
2021-08-26 106.90 106.90 103.15 105.00 0.1M
2021-08-25 108.50 108.55 107.70 107.80 0.0M
2021-08-24 107.80 107.80 106.00 106.45 0.0M
2021-08-23 107.10 107.85 106.78 106.78 0.0M
2021-08-20 106.50 106.90 105.25 106.55 0.0M
2021-08-19 107.60 107.60 104.90 105.92 0.1M
2021-08-18 108.25 108.75 107.75 107.80 0.0M
2021-08-17 107.30 108.50 107.30 108.30 0.1M
2021-08-16 108.20 108.55 107.80 108.28 0.0M
2021-08-13 107.55 108.80 107.55 108.58 0.0M
2021-08-12 106.90 107.50 106.55 107.20 0.0M
2021-08-11 107.15 107.50 106.25 107.20 0.0M
2021-08-10 107.75 108.35 106.90 107.15 0.0M
2021-08-09 106.70 107.65 106.70 106.90 0.0M
2021-08-06 107.60 107.80 106.65 106.65 0.0M
2021-08-05 108.75 109.65 107.40 107.50 0.0M
2021-08-04 106.75 108.80 106.75 108.35 0.1M
2021-08-03 104.70 107.45 104.60 106.00 0.1M
2021-08-02 104.50 104.75 103.20 104.62 0.1M
2021-07-30 103.25 103.95 102.70 103.45 0.0M
2021-07-29 103.70 104.10 100.15 103.95 0.0M
2021-07-28 104.85 104.85 103.75 104.12 0.0M
2021-07-27 104.70 105.30 104.15 104.50 0.1M
2021-07-26 105.05 105.95 104.80 105.12 0.0M
2021-07-23 105.50 106.30 105.20 106.05 0.1M
2021-07-22 103.35 104.85 103.35 104.62 0.0M
2021-07-21 102.05 104.05 101.60 103.12 0.1M
2021-07-20 101.40 102.35 100.47 101.15 0.0M
2021-07-19 101.55 101.55 99.66 100.57 0.1M
2021-07-16 102.00 102.05 99.18 101.35 0.1M
2021-07-15 103.10 103.40 101.30 101.70 0.0M
2021-07-14 103.35 103.60 102.05 103.45 0.0M
2021-07-13 103.05 103.90 102.80 103.45 0.0M
2021-07-12 103.25 103.45 102.80 103.10 0.0M
2021-07-09 102.10 102.83 101.30 102.83 0.0M
2021-07-08 103.75 104.00 100.30 101.15 0.0M
2021-07-07 102.65 104.75 102.65 103.42 0.1M
2021-07-06 101.40 102.90 101.35 102.08 0.1M
2021-07-05 101.85 101.90 100.95 101.65 0.0M
2021-07-02 100.05 101.95 100.05 101.62 0.3M
2021-07-01 100.95 101.65 99.72 99.72 0.1M
2021-06-30 101.35 101.50 99.78 100.47 0.2M
2021-06-29 98.90 101.62 98.90 101.30 0.1M
2021-06-28 98.72 99.48 98.66 98.86 0.1M
2021-06-25 100.40 100.40 97.46 98.73 0.0M
2021-06-24 96.92 97.84 96.30 96.78 0.0M
2021-06-23 96.60 96.98 95.48 96.42 0.0M
2021-06-22 96.24 96.58 95.12 95.88 0.0M
2021-06-21 94.24 96.28 93.74 96.20 0.2M
2021-06-18 96.50 97.26 94.49 94.49 0.1M
2021-06-17 95.36 96.34 94.56 95.98 0.1M
2021-06-16 93.20 95.08 93.20 94.90 0.0M
2021-06-15 94.18 94.18 92.74 92.92 0.0M
2021-06-14 93.48 94.14 93.24 93.56 0.0M
2021-06-11 92.00 93.60 91.94 93.37 0.0M
2021-06-10 93.52 93.74 91.62 91.73 0.2M
2021-06-09 93.20 93.48 92.44 92.86 0.0M
2021-06-08 93.62 93.76 93.00 93.22 0.0M
2021-06-07 92.48 93.96 91.68 93.71 0.0M
2021-06-04 92.80 93.20 91.72 92.38 0.0M
2021-06-03 92.84 92.84 92.16 92.69 0.0M
2021-06-02 92.82 93.52 92.02 92.90 0.6M
2021-06-01 94.08 94.32 91.90 92.41 0.1M
2021-05-28 92.88 94.08 92.38 94.08 0.0M
2021-05-27 91.78 93.00 91.02 92.02 0.2M
2021-05-26 93.44 94.02 93.28 93.57 0.1M
2021-05-25 94.50 94.74 92.68 93.76 0.1M
2021-05-21 91.42 93.58 91.26 92.89 0.0M
2021-05-20 91.24 92.62 90.70 91.06 0.1M
2021-05-19 91.42 91.44 89.50 91.23 0.0M
2021-05-18 91.80 92.86 91.52 91.67 0.0M
2021-05-17 90.76 91.26 90.38 90.66 0.0M
2021-05-14 90.64 91.08 89.33 90.12 0.0M
2021-05-13 87.56 90.16 87.56 89.84 0.1M
2021-05-12 89.08 90.98 89.06 89.28 0.0M
2021-05-11 87.76 88.46 87.22 88.42 0.1M
2021-05-10 89.42 89.80 88.68 88.68 0.2M
2021-05-07 88.10 90.34 88.00 89.98 0.0M
2021-05-06 87.58 87.84 86.10 86.36 0.0M
2021-05-05 86.88 87.90 86.52 87.85 0.1M
2021-05-04 88.70 88.94 86.24 86.55 0.2M
2021-04-30 88.50 89.24 87.45 87.45 0.1M
2021-04-29 89.48 91.00 88.22 88.48 0.1M
2021-04-28 92.42 93.80 88.22 88.75 0.2M
2021-04-27 91.18 91.82 90.46 91.49 0.1M
2021-04-26 89.96 91.32 89.96 91.04 0.0M
2021-04-23 90.82 91.62 89.46 89.77 0.2M
2021-04-22 91.06 91.12 90.50 90.95 0.0M
2021-04-21 89.03 90.96 88.98 90.79 0.0M
2021-04-20 90.88 90.90 88.82 88.83 0.1M
2021-04-19 91.82 93.02 91.28 91.34 0.1M
2021-04-16 92.48 92.72 91.70 92.11 0.0M
2021-04-15 91.50 92.78 91.50 92.36 0.0M
2021-04-14 92.24 92.56 91.22 91.30 0.0M
2021-04-13 91.96 92.60 91.72 91.97 0.0M
2021-04-12 92.50 92.50 90.70 91.84 0.1M
2021-04-09 90.82 94.30 90.82 92.60 0.0M
2021-04-08 86.82 90.92 86.72 90.40 0.1M
2021-04-07 87.10 87.10 86.32 86.88 0.0M
2021-04-06 85.52 87.22 85.20 86.88 0.1M
2021-04-01 84.20 85.28 84.16 85.28 0.0M
2021-03-31 82.14 83.86 81.90 83.69 0.0M
2021-03-30 81.46 82.40 81.08 82.01 0.0M
2021-03-29 82.72 83.04 81.32 81.34 0.1M
2021-03-26 81.02 82.56 80.74 82.25 0.1M
2021-03-25 82.54 84.02 80.90 81.30 0.0M
2021-03-24 84.82 85.46 84.18 84.42 0.0M
2021-03-23 86.08 86.20 85.30 85.76 0.2M
2021-03-22 88.00 88.00 86.68 86.75 0.0M
2021-03-19 89.14 89.32 87.60 87.98 0.1M
2021-03-18 89.14 90.64 88.94 89.83 0.0M
2021-03-17 88.50 88.98 88.26 88.85 0.1M
2021-03-16 89.00 89.68 88.42 89.68 0.0M
2021-03-15 88.72 89.54 87.62 88.25 0.0M
2021-03-12 88.52 89.32 88.08 88.08 0.0M
2021-03-11 87.86 89.00 86.92 88.56 0.0M
2021-03-10 86.20 88.22 86.20 86.99 0.0M
2021-03-09 84.88 88.10 84.88 86.90 0.1M
2021-03-08 83.72 84.66 82.12 84.37 0.0M
2021-03-05 83.40 85.72 83.40 84.09 0.1M
2021-03-04 85.90 86.18 83.64 84.57 0.1M
2021-03-03 86.38 86.58 85.28 86.48 0.2M
2021-03-02 87.16 87.50 86.16 86.31 0.0M
2021-03-01 89.66 90.08 88.30 88.55 0.0M
2021-02-26 88.30 89.66 87.98 88.08 0.0M
2021-02-25 86.04 90.14 86.04 89.09 0.0M
2021-02-24 83.80 86.66 83.42 84.94 0.1M
2021-02-23 87.90 88.14 85.50 87.00 0.0M
2021-02-22 88.62 88.62 87.58 87.77 0.0M
2021-02-19 87.78 89.46 87.78 89.36 0.1M
2021-02-18 86.40 88.00 85.86 87.62 0.0M
2021-02-17 85.28 85.90 85.04 85.66 0.0M
2021-02-16 86.66 86.66 85.66 85.96 0.0M
2021-02-15 85.98 87.08 85.58 86.75 0.0M
2021-02-12 85.54 86.08 84.94 85.96 0.0M
2021-02-11 83.62 86.00 83.62 85.76 0.3M
2021-02-10 84.50 84.54 82.36 82.40 0.1M
2021-02-09 84.06 84.76 84.06 84.46 0.0M
2021-02-08 85.12 85.22 83.54 84.07 0.1M
2021-02-05 83.94 85.36 83.80 84.94 0.0M
2021-02-04 82.80 84.04 82.40 83.76 0.0M
2021-02-03 83.84 83.84 82.58 83.01 0.0M
2021-02-02 82.02 83.54 81.78 83.22 0.1M
2021-02-01 81.28 82.66 81.10 81.65 0.1M
2021-01-29 80.76 81.06 79.82 81.03 0.0M
2021-01-28 79.62 82.72 78.84 82.04 0.0M
2021-01-27 82.92 83.24 79.06 80.57 0.0M
2021-01-26 81.00 82.88 80.70 82.88 0.0M
2021-01-25 85.42 85.42 83.04 83.23 0.0M
2021-01-22 88.98 88.98 84.60 84.84 0.1M
2021-01-21 87.26 88.18 86.50 88.09 0.0M
2021-01-20 86.84 88.18 86.34 86.62 0.0M
2021-01-19 89.52 89.98 86.44 86.53 0.0M
2021-01-18 87.26 89.60 87.24 89.23 0.0M
2021-01-15 88.44 88.44 86.52 87.72 0.1M
2021-01-14 89.36 90.48 88.86 89.06 0.0M
2021-01-13 87.04 89.12 86.40 88.73 0.1M
2021-01-12 88.10 88.38 86.54 86.58 0.1M
2021-01-11 88.82 88.82 86.98 87.73 0.1M
2021-01-08 88.66 89.44 85.00 88.27 0.0M
2021-01-07 90.90 90.90 88.32 88.69 0.1M
2021-01-06 89.94 90.72 89.32 90.46 0.0M
2021-01-05 90.30 91.26 89.48 89.65 0.2M
2021-01-04 92.28 93.38 90.06 91.49 0.0M