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
2025-09-26 20.99 21.10 20.34 20.45 0.0M
2025-09-25 21.42 22.30 20.98 20.97 0.0M
2025-09-24 21.45 21.58 21.07 21.39 0.0M
2025-09-23 21.54 21.91 21.27 21.62 0.0M
2025-09-22 21.25 21.92 21.16 21.53 0.1M
2025-09-19 22.48 22.55 21.60 21.88 0.6M
2025-09-18 22.90 23.00 22.20 22.60 1.8M
2025-09-17 20.17 23.28 19.80 22.94 1.5M
2025-09-16 19.48 20.67 19.45 20.03 1.2M
2025-09-15 18.78 19.44 18.80 19.35 0.0M
2025-09-12 19.52 19.53 18.80 19.04 1.0M
2025-09-11 19.05 19.41 18.16 18.86 0.0M
2025-09-10 19.50 19.56 18.82 18.89 0.0M
2025-09-09 20.06 20.13 19.24 19.52 0.0M
2025-09-08 19.87 20.04 19.55 19.99 0.0M
2025-09-05 20.15 20.41 19.72 19.88 0.0M
2025-09-04 19.85 20.18 19.78 20.06 0.0M
2025-09-03 20.38 20.76 19.94 20.16 0.3M
2025-09-02 20.98 21.20 20.76 20.99 0.9M
2025-09-01 21.39 21.54 21.00 21.10 1.1M
2025-08-29 21.29 21.66 20.65 21.41 0.0M
2025-08-28 20.84 21.43 20.64 20.69 1.0M
2025-08-27 20.59 21.37 20.40 20.69 0.0M
2025-08-26 21.11 21.50 20.55 20.61 0.3M
2025-08-25 21.64 22.38 18.77 21.64 0.2M
2025-08-22 18.13 18.80 18.05 18.75 0.0M
2025-08-21 18.15 18.17 17.87 18.04 0.0M
2025-08-20 18.09 18.15 17.95 18.06 0.5M
2025-08-19 17.26 18.17 17.26 18.12 0.1M
2025-08-18 17.26 17.32 17.05 17.17 0.0M
2025-08-15 17.44 17.46 17.11 17.17 0.0M
2025-08-14 17.81 18.03 17.32 17.40 0.0M
2025-08-13 17.51 17.81 17.35 17.80 0.1M
2025-08-12 17.36 17.51 17.14 17.42 0.8M
2025-08-11 18.25 18.32 17.27 17.30 0.0M
2025-08-08 17.84 18.30 17.77 18.14 0.0M
2025-08-07 17.79 18.07 17.68 17.82 0.2M
2025-08-06 18.08 18.13 17.61 17.84 0.0M
2025-08-05 18.00 18.09 17.77 17.90 0.5M
2025-08-04 18.31 18.55 17.80 17.93 0.1M
2025-08-01 18.54 19.22 18.30 18.41 1.5M
2025-07-31 18.85 19.25 18.50 18.62 0.1M
2025-07-30 20.03 20.74 19.42 19.57 0.1M
2025-07-29 20.33 20.70 20.06 20.13 0.0M
2025-07-28 20.59 21.29 20.30 20.38 0.1M
2025-07-25 20.84 21.08 19.90 20.77 1.9M
2025-07-24 24.50 24.80 24.13 24.55 1.1M
2025-07-23 23.43 24.42 23.23 24.09 1.6M
2025-07-22 22.36 23.16 22.24 22.98 0.0M
2025-07-21 22.02 22.58 21.98 22.32 0.3M
2025-07-18 22.37 22.61 21.82 21.91 0.0M
2025-07-17 22.33 22.33 21.89 22.17 0.0M
2025-07-16 22.21 22.66 22.20 22.35 0.0M
2025-07-15 22.15 22.62 22.14 22.39 0.0M
2025-07-14 22.50 22.76 22.14 22.15 0.0M
2025-07-11 23.54 23.65 22.77 22.77 0.0M
2025-07-10 23.21 23.79 23.13 23.69 0.1M
2025-07-09 23.21 23.56 22.87 23.20 0.0M
2025-07-08 22.84 23.35 22.68 23.24 0.0M
2025-07-07 23.16 23.19 22.68 22.91 0.0M
2025-07-04 23.08 23.19 22.73 23.03 0.1M
2025-07-03 23.98 24.01 23.18 23.24 0.0M
2025-07-02 23.84 24.47 23.12 23.53 0.0M
2025-07-01 22.85 23.70 22.63 23.57 0.4M
2025-06-30 22.82 23.29 22.65 23.24 0.4M
2025-06-27 22.88 23.43 22.55 22.83 0.0M
2025-06-26 21.61 22.11 21.55 21.96 0.1M
2025-06-25 21.93 22.06 21.52 21.66 0.6M
2025-06-24 21.67 22.01 21.66 21.84 0.0M
2025-06-23 21.16 21.46 21.05 21.20 0.2M
2025-06-20 21.73 21.86 21.40 21.42 1.0M
2025-06-19 21.33 21.68 21.25 21.55 0.3M
2025-06-18 21.32 21.86 21.12 21.75 0.0M
2025-06-17 21.58 21.93 21.45 21.59 0.3M
2025-06-16 21.23 21.85 21.21 21.75 1.1M
2025-06-13 21.28 21.38 20.98 21.06 0.0M
2025-06-12 22.11 22.36 21.48 21.85 0.1M
2025-06-11 22.98 23.04 22.44 22.53 0.0M
2025-06-10 22.55 23.02 22.50 22.91 0.0M
2025-06-09 21.61 22.81 21.57 22.62 0.0M
2025-06-06 21.61 21.66 21.25 21.53 0.0M
2025-06-05 22.34 22.38 21.48 21.64 0.0M
2025-06-04 22.60 22.91 22.07 22.37 0.4M
2025-06-03 22.50 22.67 22.20 22.63 0.2M
2025-06-02 22.32 22.61 22.10 22.55 2.1M
2025-05-30 22.64 23.35 22.40 22.67 2.3M
2025-05-29 23.89 24.36 23.04 23.11 0.6M
2025-05-28 23.44 23.60 23.30 23.49 0.0M
2025-05-27 22.15 23.46 22.11 23.41 0.8M
2025-05-26 22.32 22.59 22.29 22.32 0.0M
2025-05-23 22.55 22.57 21.51 21.87 0.3M
2025-05-22 22.65 22.99 22.50 22.73 0.0M
2025-05-21 23.78 23.79 23.33 23.53 0.5M
2025-05-20 23.10 23.98 22.73 23.83 0.0M
2025-05-19 23.19 23.42 22.90 23.32 0.3M
2025-05-16 23.13 23.64 22.96 23.52 0.0M
2025-05-15 22.99 23.19 22.74 23.21 0.0M
2025-05-14 24.33 24.34 23.25 23.30 3.6M
2025-05-13 24.19 24.54 23.83 24.24 2.2M
2025-05-12 23.45 24.32 23.29 23.95 0.1M
2025-05-09 24.95 25.00 22.57 22.79 0.0M
2025-05-08 24.06 25.35 23.64 24.66 0.1M
2025-05-07 24.01 24.28 23.37 23.56 0.0M
2025-05-06 23.85 24.09 23.22 23.60 0.5M
2025-05-05 23.69 24.00 23.00 23.69 0.1M
2025-05-02 22.98 23.29 22.80 23.07 0.0M
2025-05-01 22.44 22.44 22.44 22.44 0.0M
2025-04-30 22.83 22.96 22.26 22.44 0.0M
2025-04-29 22.84 23.59 22.75 22.80 0.0M
2025-04-28 22.70 23.27 22.61 22.86 0.0M
2025-04-25 23.55 23.69 22.73 22.85 0.0M
2025-04-24 22.27 23.34 22.11 23.21 0.6M
2025-04-23 22.25 23.60 22.21 22.79 1.7M
2025-04-22 21.03 22.11 20.65 21.91 1.4M
2025-04-17 20.02 20.52 19.64 20.54 0.9M
2025-04-16 19.65 19.88 19.40 19.80 1.0M
2025-04-15 20.18 20.26 19.70 19.70 3.6M
2025-04-14 19.78 19.95 19.45 19.54 1.1M
2025-04-11 19.23 19.28 18.41 19.09 1.2M
2025-04-10 21.01 21.24 18.97 19.05 0.1M
2025-04-09 18.43 18.99 18.16 18.61 0.0M
2025-04-08 19.37 19.39 18.48 18.92 0.0M
2025-04-07 18.60 20.02 18.09 19.03 0.4M
2025-04-04 20.42 20.89 18.69 20.41 2.1M
2025-04-03 20.75 21.30 19.73 20.52 0.3M
2025-04-02 22.79 23.06 22.62 22.97 0.0M
2025-04-01 22.62 23.06 22.21 22.76 0.1M
2025-03-31 22.32 22.54 21.87 22.43 0.4M
2025-03-28 23.49 23.59 22.63 22.73 0.0M
2025-03-27 23.65 23.82 23.41 23.68 0.0M
2025-03-26 23.96 24.04 23.54 23.80 0.0M
2025-03-25 24.07 24.39 23.92 24.10 0.6M
2025-03-24 24.07 24.24 23.69 23.81 0.2M
2025-03-21 23.06 23.81 22.88 23.70 0.3M
2025-03-20 23.92 24.15 23.49 23.99 0.4M
2025-03-19 24.09 24.55 23.92 24.11 0.1M
2025-03-18 23.39 24.43 23.28 23.98 0.1M
2025-03-17 22.68 23.54 22.46 23.18 0.9M
2025-03-14 22.01 23.00 21.61 22.22 0.7M
2025-03-13 22.51 23.34 21.99 22.10 0.5M
2025-03-12 22.52 25.53 21.30 22.77 2.6M
2025-03-11 30.32 30.56 28.30 28.41 0.4M
2025-03-10 29.56 30.37 29.00 30.13 0.5M
2025-03-07 29.27 29.74 29.06 29.24 0.1M
2025-03-06 28.60 29.83 28.52 29.83 0.1M
2025-03-05 27.68 29.06 27.52 28.51 0.3M
2025-03-04 28.68 28.67 27.10 27.20 0.1M
2025-03-03 28.67 29.15 28.47 28.97 1.0M
2025-02-28 29.39 29.41 28.64 28.85 0.1M
2025-02-27 29.58 30.04 29.21 29.50 0.1M
2025-02-26 30.15 30.17 29.78 29.94 0.6M
2025-02-25 29.75 30.15 29.50 30.08 0.6M
2025-02-24 29.06 29.82 28.77 29.76 0.0M
2025-02-21 28.26 28.80 28.09 28.30 0.1M
2025-02-20 28.86 28.92 28.20 28.39 0.7M
2025-02-19 29.53 29.68 28.79 28.93 0.1M
2025-02-18 29.88 29.90 29.21 29.58 0.1M
2025-02-17 29.89 29.92 29.43 29.63 0.0M
2025-02-14 30.59 30.76 29.86 29.95 0.1M
2025-02-13 30.43 30.55 29.82 30.38 0.2M
2025-02-12 29.60 30.32 29.37 30.00 0.6M
2025-02-11 29.05 29.66 28.68 29.37 0.0M
2025-02-10 28.44 29.15 28.29 29.04 0.1M
2025-02-07 29.74 29.87 28.32 28.49 0.2M
2025-02-06 29.32 29.86 29.13 29.82 0.1M
2025-02-05 28.92 29.22 28.85 29.18 0.3M
2025-02-04 29.56 29.60 28.90 29.22 0.1M
2025-02-03 29.76 29.93 28.93 29.32 0.1M
2025-01-31 30.99 31.21 30.41 30.56 0.2M
2025-01-30 31.05 31.39 30.53 30.90 0.3M
2025-01-29 32.01 32.94 31.05 31.09 0.4M
2025-01-28 31.51 32.53 30.83 31.78 0.1M
2025-01-27 31.81 32.73 31.30 31.80 0.0M
2025-01-24 32.54 33.32 31.99 32.12 1.2M
2025-01-23 34.28 36.26 32.11 32.46 0.7M
2025-01-22 41.72 41.89 40.63 41.68 0.1M
2025-01-21 40.36 40.62 40.00 40.38 0.0M
2025-01-20 40.38 40.91 40.18 40.58 0.0M
2025-01-17 40.60 41.05 40.34 40.53 0.1M
2025-01-16 42.30 42.48 40.19 40.46 0.0M
2025-01-15 41.72 42.38 41.46 41.74 0.1M
2025-01-14 41.65 42.32 41.00 41.58 0.0M
2025-01-13 42.56 42.69 41.52 41.75 0.1M
2025-01-10 43.56 43.78 42.27 42.75 0.2M
2025-01-09 42.90 43.78 42.65 43.26 0.1M
2025-01-08 43.73 44.16 42.79 42.95 0.0M
2025-01-07 44.11 44.75 43.29 43.70 0.0M
2025-01-06 43.61 45.63 43.34 44.73 0.0M
2025-01-03 44.25 44.42 43.09 43.25 0.1M
2025-01-02 44.41 44.79 43.64 44.25 0.0M