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
2022-12-30 56.36 56.90 55.96 56.76 0.1M
2022-12-29 55.26 56.48 54.92 56.26 0.1M
2022-12-28 55.28 56.06 55.28 55.49 0.1M
2022-12-23 54.94 55.72 54.64 55.03 0.4M
2022-12-22 55.48 55.94 54.68 54.93 0.5M
2022-12-21 52.86 55.86 50.80 55.19 0.6M
2022-12-20 51.44 51.64 50.50 51.03 0.4M
2022-12-19 52.66 52.78 51.14 51.76 0.1M
2022-12-16 51.28 52.24 50.40 51.69 1.1M
2022-12-15 54.02 54.02 51.60 51.73 0.2M
2022-12-14 53.70 54.70 53.32 54.65 0.3M
2022-12-13 51.76 54.86 51.62 54.01 0.3M
2022-12-12 51.52 52.04 50.90 51.60 0.2M
2022-12-09 50.94 52.84 50.94 52.25 0.6M
2022-12-08 50.68 51.34 50.39 51.28 0.5M
2022-12-07 49.08 50.80 49.08 50.56 0.5M
2022-12-06 49.33 50.70 49.02 49.53 0.7M
2022-12-05 50.50 50.70 49.71 49.77 0.5M
2022-12-02 49.80 51.00 49.56 50.17 0.2M
2022-12-01 50.36 51.14 49.56 49.85 0.2M
2022-11-30 48.94 49.18 48.16 48.68 0.3M
2022-11-29 48.86 49.31 47.57 47.79 0.7M
2022-11-28 49.46 50.00 48.65 48.83 0.1M
2022-11-25 50.36 50.36 49.51 49.76 0.1M
2022-11-24 49.85 50.80 49.38 50.56 0.1M
2022-11-23 50.20 50.20 48.93 49.63 0.1M
2022-11-22 49.50 49.90 48.96 49.81 0.2M
2022-11-21 51.20 51.42 50.14 50.26 0.2M
2022-11-18 52.20 52.20 50.34 51.36 0.4M
2022-11-17 52.74 53.00 51.34 51.58 0.2M
2022-11-16 52.44 53.40 52.24 52.77 0.4M
2022-11-15 51.58 53.90 51.02 52.70 0.8M
2022-11-14 52.26 52.26 50.76 51.46 0.3M
2022-11-11 49.72 51.82 49.55 51.63 0.6M
2022-11-10 45.39 48.33 44.30 48.33 0.8M
2022-11-09 45.28 46.08 44.57 45.88 0.4M
2022-11-08 46.22 46.22 45.16 45.62 2.6M
2022-11-07 46.14 47.56 45.69 46.52 1.1M
2022-11-04 46.77 49.16 41.61 45.95 0.9M
2022-11-03 46.22 46.71 45.53 46.30 0.4M
2022-11-02 46.73 47.19 45.90 46.80 0.4M
2022-11-01 45.98 47.05 45.76 46.22 0.4M
2022-10-31 46.43 46.43 44.49 44.63 0.3M
2022-10-28 45.12 45.97 44.80 45.84 1.6M
2022-10-27 47.00 47.73 45.63 45.91 0.4M
2022-10-26 47.12 47.50 45.14 47.03 1.2M
2022-10-25 44.16 46.90 43.51 46.76 0.6M
2022-10-24 44.72 45.17 43.86 44.76 1.9M
2022-10-21 45.13 47.30 42.98 43.92 0.3M
2022-10-20 46.44 47.65 45.86 47.23 1.0M
2022-10-19 48.04 48.19 46.73 46.97 1.0M
2022-10-18 48.83 49.51 47.65 48.12 0.2M
2022-10-17 46.53 48.42 45.88 47.79 1.8M
2022-10-14 47.53 47.64 46.01 46.69 0.1M
2022-10-13 46.67 47.14 44.38 46.52 0.1M
2022-10-12 47.54 47.93 46.92 46.92 0.1M
2022-10-11 46.56 47.63 46.54 47.36 0.6M
2022-10-10 46.20 48.47 45.99 47.05 0.2M
2022-10-07 49.68 50.16 47.41 47.53 0.5M
2022-10-06 50.60 51.12 49.91 50.17 0.6M
2022-10-05 50.24 51.22 49.10 49.27 0.1M
2022-10-04 48.20 50.70 47.84 50.51 0.2M
2022-10-03 47.25 47.39 45.76 47.34 2.4M
2022-09-30 49.30 49.54 46.50 48.17 0.8M
2022-09-29 52.86 52.86 50.70 50.93 0.4M
2022-09-28 51.24 53.24 50.76 53.06 0.2M
2022-09-27 53.76 53.86 51.50 52.12 0.1M
2022-09-26 52.50 54.16 52.50 52.96 0.1M
2022-09-23 54.18 54.18 51.60 53.07 0.2M
2022-09-22 55.42 56.30 54.04 54.22 0.1M
2022-09-21 55.18 56.88 54.94 56.88 0.1M
2022-09-20 58.26 58.80 55.72 55.82 0.3M
2022-09-16 56.58 57.54 55.78 57.43 0.8M
2022-09-15 60.54 60.88 56.86 57.22 0.5M
2022-09-14 60.34 61.38 59.70 60.45 0.1M
2022-09-13 62.66 63.70 60.66 60.90 0.2M
2022-09-12 60.90 62.78 60.46 62.30 0.1M
2022-09-09 58.76 60.76 58.76 60.28 0.0M
2022-09-08 60.40 60.46 57.50 58.78 0.1M
2022-09-07 60.00 60.30 58.32 59.89 0.1M
2022-09-06 60.36 61.14 60.06 60.72 0.1M
2022-09-05 59.70 60.80 59.20 60.66 0.1M
2022-09-02 60.42 61.32 59.40 61.32 0.1M
2022-09-01 60.42 60.42 58.86 59.34 0.0M
2022-08-31 62.74 62.74 60.90 61.13 0.1M
2022-08-30 60.64 63.18 60.64 62.33 0.4M
2022-08-26 64.66 64.68 61.76 61.91 0.4M
2022-08-25 64.52 64.60 63.62 64.20 0.2M
2022-08-24 62.44 64.20 61.90 64.14 0.1M
2022-08-23 62.74 64.02 62.20 62.63 0.1M
2022-08-22 65.44 65.62 63.52 63.76 0.4M
2022-08-19 66.30 67.22 65.58 65.89 0.2M
2022-08-18 68.40 68.40 66.32 66.82 0.1M
2022-08-17 69.88 70.86 67.38 67.62 0.1M
2022-08-16 69.24 69.36 68.24 69.32 0.2M
2022-08-15 69.32 69.32 68.24 68.84 0.1M
2022-08-12 68.06 68.98 67.58 68.66 0.2M
2022-08-11 68.44 68.82 66.76 68.10 0.2M
2022-08-10 63.72 67.82 63.08 67.76 1.0M
2022-08-09 67.40 67.84 64.12 64.75 0.3M
2022-08-08 67.60 67.98 67.04 67.48 0.3M
2022-08-05 68.94 69.48 67.06 67.34 0.1M
2022-08-04 67.50 69.50 67.50 68.66 0.7M
2022-08-03 64.34 67.34 63.98 67.20 0.7M
2022-08-02 66.56 66.56 64.30 64.30 0.5M
2022-08-01 65.42 67.72 64.80 67.46 0.4M
2022-07-29 65.84 66.26 65.12 65.62 0.2M
2022-07-28 64.78 66.60 63.92 65.80 0.8M
2022-07-27 67.02 68.15 63.30 63.72 1.4M
2022-07-26 67.90 68.68 66.68 67.00 0.1M
2022-07-25 69.80 70.34 69.00 69.19 0.0M
2022-07-22 70.20 71.50 69.62 70.70 0.0M
2022-07-21 68.16 70.38 67.88 70.16 0.4M
2022-07-20 68.02 68.82 67.42 68.13 0.2M
2022-07-19 64.56 67.40 64.14 67.27 0.2M
2022-07-18 64.08 65.64 63.84 64.70 0.2M
2022-07-15 63.12 63.56 61.84 63.20 0.2M
2022-07-14 64.50 65.30 62.10 62.76 1.6M
2022-07-13 64.30 65.44 62.84 64.67 0.3M
2022-07-12 64.48 64.86 53.56 64.44 0.4M
2022-07-11 64.34 65.54 63.84 65.25 0.3M
2022-07-08 66.40 66.48 65.00 65.67 0.0M
2022-07-07 64.36 66.34 64.02 66.26 0.2M
2022-07-06 62.52 63.88 61.02 63.55 0.1M
2022-07-05 62.10 62.46 59.28 60.80 0.1M
2022-07-04 62.32 62.54 61.40 61.48 1.7M
2022-07-01 62.28 63.10 61.48 62.28 0.1M
2022-06-30 62.32 62.84 60.96 62.76 0.1M
2022-06-29 63.22 64.08 62.66 63.82 0.1M
2022-06-28 66.28 66.38 64.66 64.74 0.1M
2022-06-27 67.84 68.24 65.62 65.84 0.1M
2022-06-24 64.80 68.06 63.88 67.10 0.1M
2022-06-23 63.74 64.32 62.62 63.72 0.4M
2022-06-22 63.60 65.08 63.30 64.35 0.1M
2022-06-21 65.28 66.66 64.96 65.10 0.1M
2022-06-20 65.82 65.82 64.04 64.40 0.1M
2022-06-17 65.98 66.70 65.02 65.42 0.2M
2022-06-16 67.46 67.46 64.86 65.23 0.1M
2022-06-15 67.10 68.36 66.88 67.96 0.3M
2022-06-14 67.06 67.06 66.08 66.16 0.1M
2022-06-13 67.84 68.50 66.44 66.47 0.1M
2022-06-10 70.06 71.24 69.12 69.19 0.4M
2022-06-09 71.96 72.56 70.42 70.42 0.1M
2022-06-08 72.00 72.08 70.74 72.02 0.1M
2022-06-07 70.28 71.30 69.40 71.30 0.1M
2022-06-06 71.04 71.34 70.48 71.00 0.1M
2022-06-01 69.56 69.56 67.84 68.00 0.1M
2022-05-31 68.90 70.30 68.08 68.94 0.2M
2022-05-30 67.92 69.64 67.82 69.40 0.1M
2022-05-27 64.58 66.52 64.10 66.48 0.2M
2022-05-26 61.22 64.64 61.22 64.44 0.2M
2022-05-25 61.30 61.50 57.96 61.23 0.2M
2022-05-24 61.74 62.42 60.30 60.63 0.1M
2022-05-23 63.66 64.04 62.40 62.74 0.3M
2022-05-20 62.44 62.96 61.12 62.02 0.2M
2022-05-19 61.62 62.00 60.56 61.75 0.2M
2022-05-18 66.26 66.66 62.92 63.08 0.1M
2022-05-17 65.58 67.52 65.10 66.20 0.1M
2022-05-16 65.30 65.68 64.36 65.13 0.6M
2022-05-13 64.94 65.36 64.46 65.36 0.3M
2022-05-12 62.78 64.35 61.12 64.35 0.2M
2022-05-11 64.10 66.26 63.28 65.66 0.1M
2022-05-10 64.74 64.74 62.60 62.85 0.1M
2022-05-09 65.22 65.74 63.34 63.58 0.7M
2022-05-06 66.84 66.84 65.00 66.53 0.1M
2022-05-05 72.62 73.28 67.50 67.70 0.1M
2022-05-04 70.14 70.84 69.94 70.61 0.3M
2022-05-03 72.26 72.44 70.44 70.69 0.1M
2022-04-29 70.24 71.68 69.40 70.82 0.3M
2022-04-28 68.68 69.70 67.00 68.63 0.9M
2022-04-27 69.40 71.14 66.94 67.25 0.4M
2022-04-26 72.28 72.28 69.24 69.47 0.2M
2022-04-25 72.94 74.72 71.28 71.61 0.2M
2022-04-22 76.42 77.80 74.64 74.77 0.1M
2022-04-21 77.58 78.48 76.96 78.08 0.1M
2022-04-20 75.48 77.72 75.22 77.27 0.2M
2022-04-19 74.20 75.88 73.68 75.42 0.1M
2022-04-14 74.84 75.40 74.38 75.18 0.1M
2022-04-13 73.14 74.16 71.94 74.13 0.3M
2022-04-12 71.00 74.46 71.00 73.99 1.0M
2022-04-11 74.46 74.46 72.38 72.40 0.3M
2022-04-08 74.94 75.40 73.30 75.18 0.1M
2022-04-07 74.24 74.92 73.40 73.58 0.3M
2022-04-06 77.54 77.80 73.52 74.08 0.4M
2022-04-05 78.94 79.64 77.48 77.83 0.0M
2022-04-04 77.32 78.76 76.44 78.57 0.5M
2022-04-01 78.10 78.10 75.88 76.79 1.0M
2022-03-31 79.38 79.68 77.10 77.81 0.2M
2022-03-30 80.00 80.00 77.96 78.60 0.1M
2022-03-29 78.00 80.00 76.94 79.25 0.4M
2022-03-28 77.06 77.74 76.34 76.74 0.1M
2022-03-25 76.62 77.84 76.04 76.52 0.4M
2022-03-24 76.88 78.02 75.58 76.07 0.1M
2022-03-23 79.00 79.00 76.88 77.21 0.2M
2022-03-22 76.34 78.68 76.26 78.27 0.2M
2022-03-21 78.34 78.38 74.80 75.89 0.1M
2022-03-18 76.88 77.94 75.20 77.63 0.3M
2022-03-17 77.14 77.14 75.58 76.54 0.2M
2022-03-16 73.62 77.20 73.62 76.19 0.1M
2022-03-15 71.50 72.70 68.88 71.86 0.4M
2022-03-14 72.02 73.10 71.20 71.97 0.1M
2022-03-11 69.78 72.70 68.72 70.71 0.1M
2022-03-10 74.00 74.00 70.00 70.28 0.1M
2022-03-09 69.52 73.76 68.34 73.33 0.2M
2022-03-08 63.72 68.12 63.72 65.89 0.3M
2022-03-07 65.62 67.42 62.54 65.05 0.3M
2022-03-04 73.24 74.34 67.90 68.04 0.3M
2022-03-03 77.08 77.64 74.38 74.63 0.4M
2022-03-02 74.92 77.90 74.92 77.76 0.3M
2022-03-01 81.16 81.89 76.24 77.16 0.2M
2022-02-28 79.96 82.12 78.96 81.87 0.3M
2022-02-25 83.86 84.28 80.86 80.91 0.5M
2022-02-24 83.50 85.14 81.90 82.61 0.1M
2022-02-23 86.90 88.76 85.54 87.18 0.1M
2022-02-22 88.38 90.00 87.80 89.22 0.1M
2022-02-21 91.06 91.22 88.72 90.14 0.2M
2022-02-18 90.44 90.94 90.02 90.45 0.3M
2022-02-17 90.98 91.62 90.34 90.35 0.1M
2022-02-16 90.30 91.24 89.52 89.88 0.1M
2022-02-15 87.86 90.12 87.86 89.73 0.1M
2022-02-14 87.16 87.80 85.86 87.74 0.3M
2022-02-11 89.32 89.92 88.76 88.84 0.4M
2022-02-10 91.68 92.26 89.54 90.49 0.1M
2022-02-09 91.20 92.22 91.00 91.87 0.1M
2022-02-08 91.58 91.58 89.26 89.69 0.3M
2022-02-07 91.94 92.26 91.00 91.76 0.0M
2022-02-04 93.24 93.30 91.08 91.12 0.3M
2022-02-03 94.72 94.72 92.60 92.73 0.1M
2022-02-02 95.70 96.14 94.86 95.22 0.3M
2022-02-01 94.20 95.90 94.20 94.77 0.3M
2022-01-31 93.30 94.22 92.90 94.08 0.5M
2022-01-28 92.88 93.26 90.22 91.77 0.2M
2022-01-27 90.42 93.00 90.30 92.66 0.1M
2022-01-26 91.62 92.70 91.24 92.04 0.1M
2022-01-25 92.68 92.68 90.08 90.79 0.0M
2022-01-24 93.40 94.06 90.52 91.62 0.1M
2022-01-21 94.76 94.88 92.90 93.78 0.5M
2022-01-20 96.98 98.20 94.82 95.66 0.2M
2022-01-19 92.36 95.64 92.36 94.55 0.2M
2022-01-18 93.58 94.20 91.64 93.63 0.1M
2022-01-17 93.34 93.66 92.12 93.33 0.5M
2022-01-14 94.84 94.84 93.18 93.42 0.2M
2022-01-13 97.22 97.42 95.12 95.64 0.2M
2022-01-12 99.66 99.66 97.18 97.62 0.4M
2022-01-11 98.84 100.10 97.88 97.94 0.1M
2022-01-10 100.15 100.24 96.28 97.23 0.2M
2022-01-07 102.40 102.75 99.56 100.05 0.2M
2022-01-06 105.65 105.65 102.65 102.75 0.3M
2022-01-05 107.60 109.25 107.25 107.80 0.1M
2022-01-04 108.05 109.20 107.90 108.30 0.1M