Puma SE

PUMG
🏛️ germany →
21.39
Last Update: 2025-09-30
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
2021-12-30 106.00 108.10 105.50 107.50 0.0M
2021-12-29 106.50 107.75 106.40 107.55 0.0M
2021-12-28 105.80 107.25 105.15 106.85 0.0M
2021-12-27 105.75 106.00 104.65 105.35 0.0M
2021-12-23 105.15 106.10 104.40 105.60 0.0M
2021-12-22 103.80 105.35 102.60 104.90 0.0M
2021-12-21 104.55 105.95 102.40 103.10 0.0M
2021-12-20 100.50 102.95 99.00 102.85 0.0M
2021-12-17 103.50 105.35 102.45 102.95 0.0M
2021-12-16 106.00 106.90 104.10 104.30 0.0M
2021-12-15 103.00 105.55 102.80 105.55 0.0M
2021-12-14 106.05 106.10 102.70 103.00 0.0M
2021-12-13 107.40 107.40 104.70 105.50 0.0M
2021-12-10 107.30 107.65 106.00 107.00 0.0M
2021-12-09 108.85 108.95 107.10 108.15 0.0M
2021-12-08 110.50 110.50 108.20 108.90 0.0M
2021-12-07 106.50 110.35 106.50 109.80 0.0M
2021-12-06 105.95 106.50 104.45 105.90 0.0M
2021-12-03 106.55 106.55 103.30 104.00 0.0M
2021-12-02 106.50 107.50 105.05 106.00 0.0M
2021-12-01 109.00 109.00 105.15 106.10 0.0M
2021-11-30 105.45 108.10 104.00 106.45 0.0M
2021-11-29 102.75 107.00 102.75 107.00 0.0M
2021-11-26 106.20 106.50 102.05 102.80 0.0M
2021-11-25 109.10 109.65 107.80 108.75 0.0M
2021-11-24 111.25 111.25 106.75 108.00 0.0M
2021-11-23 112.85 113.45 110.30 110.45 0.0M
2021-11-22 115.00 115.05 111.10 114.00 0.0M
2021-11-19 114.95 115.25 114.10 114.40 0.0M
2021-11-18 113.05 114.95 113.05 114.95 0.0M
2021-11-17 112.50 114.00 112.50 113.35 0.0M
2021-11-16 111.60 113.60 111.40 112.55 0.0M
2021-11-15 111.20 112.40 110.95 111.25 0.0M
2021-11-12 110.45 111.90 109.80 111.40 0.0M
2021-11-11 110.00 110.75 108.60 110.00 0.0M
2021-11-10 110.50 110.90 107.95 110.40 0.0M
2021-11-09 110.65 111.95 109.95 111.30 0.0M
2021-11-08 112.45 112.75 110.60 111.00 0.0M
2021-11-05 110.95 113.15 110.20 112.30 0.0M
2021-11-04 109.80 111.40 109.00 110.00 0.0M
2021-11-03 107.40 109.95 107.30 109.60 0.0M
2021-11-02 107.00 108.00 106.00 107.45 0.0M
2021-11-01 107.90 108.45 106.45 107.80 0.0M
2021-10-29 106.00 108.05 105.75 107.95 0.0M
2021-10-28 106.00 108.75 106.00 107.20 0.0M
2021-10-27 103.05 106.50 103.05 105.95 0.0M
2021-10-26 101.80 103.60 101.80 102.25 0.0M
2021-10-25 102.50 103.50 101.70 102.45 0.0M
2021-10-22 102.10 103.80 102.10 102.95 0.0M
2021-10-21 99.80 102.50 99.48 102.50 0.0M
2021-10-20 100.80 101.05 99.50 100.20 0.0M
2021-10-19 100.20 101.95 100.20 100.35 0.0M
2021-10-18 101.60 101.60 99.74 100.40 0.0M
2021-10-15 101.20 101.80 100.35 101.30 0.0M
2021-10-14 100.05 102.00 98.80 101.00 0.0M
2021-10-13 97.88 99.82 96.96 99.28 0.0M
2021-10-12 96.24 97.84 95.84 97.50 0.0M
2021-10-11 99.00 99.54 96.24 96.58 0.0M
2021-10-08 99.70 100.25 98.12 98.62 0.0M
2021-10-07 98.50 100.50 97.82 100.35 0.0M
2021-10-06 98.02 99.00 96.20 98.18 0.0M
2021-10-05 98.08 99.40 97.44 99.02 0.0M
2021-10-04 97.98 97.98 96.40 97.40 0.0M
2021-10-01 95.68 98.50 94.72 98.30 0.0M
2021-09-30 96.00 97.48 96.00 96.42 0.0M
2021-09-29 95.52 97.38 95.32 95.42 0.0M
2021-09-28 98.72 98.72 95.10 95.68 0.0M
2021-09-27 99.80 100.60 97.74 98.12 0.0M
2021-09-24 101.00 101.00 98.86 99.20 0.0M
2021-09-23 101.95 102.65 101.50 102.45 0.0M
2021-09-22 100.50 101.30 98.62 101.10 0.0M
2021-09-21 99.20 100.75 99.20 100.05 0.0M
2021-09-20 100.70 100.70 98.00 99.30 0.0M
2021-09-17 102.15 103.00 100.45 101.05 0.0M
2021-09-16 100.75 102.45 100.00 102.20 0.0M
2021-09-15 104.30 104.30 99.36 100.50 0.0M
2021-09-14 104.25 104.25 102.85 103.70 0.0M
2021-09-13 106.75 106.90 103.40 103.90 0.0M
2021-09-10 105.40 107.80 105.15 106.25 0.0M
2021-09-09 104.05 105.45 102.80 104.90 0.0M
2021-09-08 104.65 105.65 104.00 104.00 0.0M
2021-09-07 104.05 105.55 103.80 105.00 0.0M
2021-09-06 105.90 105.90 102.60 104.70 0.0M
2021-09-03 104.25 104.25 101.50 102.90 0.0M
2021-09-02 104.00 104.50 103.25 103.95 0.0M
2021-09-01 103.45 104.75 103.45 104.00 0.0M
2021-08-31 105.05 105.55 101.80 105.00 0.0M
2021-08-30 105.70 105.85 104.20 104.35 0.0M
2021-08-27 105.30 105.70 104.35 105.65 0.0M
2021-08-26 107.15 107.70 103.05 105.15 0.0M
2021-08-25 108.95 108.95 107.60 108.00 0.0M
2021-08-24 107.45 107.55 106.20 107.10 0.0M
2021-08-23 107.40 107.80 106.65 107.10 0.0M
2021-08-20 106.05 107.05 105.35 106.65 0.0M
2021-08-19 107.20 107.20 104.90 106.50 0.0M
2021-08-18 108.75 108.90 107.60 107.65 0.0M
2021-08-17 107.85 108.60 107.05 108.25 0.0M
2021-08-16 108.50 108.55 107.60 107.70 0.0M
2021-08-13 107.55 108.90 105.00 108.50 0.0M
2021-08-12 107.45 107.70 106.60 107.70 0.0M
2021-08-11 107.65 107.65 106.20 106.90 0.0M
2021-08-10 107.75 108.35 106.90 106.90 0.0M
2021-08-09 107.10 108.00 106.75 107.25 0.0M
2021-08-06 108.25 108.25 106.30 107.10 0.0M
2021-08-05 108.70 109.50 106.80 108.50 0.0M
2021-08-04 106.80 108.95 106.80 108.45 0.0M
2021-08-03 104.75 107.35 104.65 106.80 0.0M
2021-08-02 103.35 104.75 103.00 104.50 0.0M
2021-07-30 103.95 104.00 102.50 102.75 0.0M
2021-07-29 103.80 105.20 99.46 104.35 0.0M
2021-07-28 104.00 105.00 103.55 104.35 0.0M
2021-07-27 105.05 105.50 103.80 104.45 0.0M
2021-07-26 105.95 105.95 104.75 105.35 0.0M
2021-07-23 104.95 106.35 104.30 105.45 0.0M
2021-07-22 103.85 105.70 102.90 104.95 0.0M
2021-07-21 101.85 104.05 101.35 103.70 0.0M
2021-07-20 101.00 102.40 100.30 101.75 0.0M
2021-07-19 102.45 102.95 99.64 100.00 0.0M
2021-07-16 105.00 105.00 98.96 102.00 0.0M
2021-07-15 102.50 103.50 101.20 101.90 0.0M
2021-07-14 103.50 103.80 101.95 103.75 0.0M
2021-07-13 103.90 103.90 103.00 103.50 0.0M
2021-07-12 103.50 104.50 102.85 103.30 0.0M
2021-07-09 101.95 103.25 101.25 103.20 0.0M
2021-07-08 103.95 104.35 100.30 102.20 0.0M
2021-07-07 102.50 104.75 102.50 104.15 0.0M
2021-07-06 102.50 102.80 101.60 102.50 0.0M
2021-07-05 102.25 102.55 101.20 102.00 0.0M
2021-07-02 100.35 101.90 100.10 101.80 0.0M
2021-07-01 101.15 101.65 99.62 100.05 0.0M
2021-06-30 100.90 101.70 99.76 100.75 0.0M
2021-06-29 99.72 101.70 99.06 101.30 0.0M
2021-06-28 99.40 99.88 98.68 99.40 0.0M
2021-06-25 98.86 101.00 97.46 99.30 0.0M
2021-06-24 96.62 98.00 96.50 97.40 0.0M
2021-06-23 97.28 97.50 95.50 96.62 0.0M
2021-06-22 96.50 96.98 95.46 96.98 0.0M
2021-06-21 95.00 97.04 93.50 96.86 0.0M
2021-06-18 96.54 97.26 94.54 95.30 0.0M
2021-06-17 95.26 96.28 94.80 96.00 0.0M
2021-06-16 93.50 95.48 93.44 95.08 0.0M
2021-06-15 94.10 94.10 92.74 93.36 0.0M
2021-06-14 93.48 94.18 93.00 93.28 0.0M
2021-06-11 92.12 93.78 91.90 93.78 0.0M
2021-06-10 93.10 93.62 91.56 92.06 0.0M
2021-06-09 93.00 93.70 92.46 92.46 0.0M
2021-06-08 93.98 93.98 93.04 93.66 0.0M
2021-06-07 92.96 93.84 91.34 93.40 0.0M
2021-06-04 93.18 93.24 91.92 92.38 0.0M
2021-06-03 92.98 92.98 92.30 92.58 0.0M
2021-06-02 92.62 93.54 92.06 93.00 0.0M
2021-06-01 93.92 94.46 91.90 92.12 0.0M
2021-05-31 93.80 95.18 93.02 94.16 0.0M
2021-05-28 92.50 94.04 92.50 93.50 0.0M
2021-05-27 90.94 93.32 90.94 92.30 0.0M
2021-05-26 93.74 94.00 90.24 91.00 0.0M
2021-05-25 92.70 94.82 92.58 93.42 0.0M
2021-05-24 92.04 93.08 92.04 93.08 0.0M
2021-05-21 90.80 93.60 90.80 92.26 0.0M
2021-05-20 91.02 92.48 90.72 91.30 0.0M
2021-05-19 92.00 92.00 89.70 91.02 0.0M
2021-05-18 91.48 92.50 90.90 90.90 0.0M
2021-05-17 91.00 91.42 90.22 91.04 0.0M
2021-05-14 90.14 91.00 89.18 90.92 0.0M
2021-05-13 88.62 90.30 87.66 90.06 0.0M
2021-05-12 88.48 91.00 88.00 88.92 0.0M
2021-05-11 88.50 88.96 87.00 88.90 0.0M
2021-05-10 90.00 90.26 88.72 88.88 0.0M
2021-05-07 87.48 90.44 87.36 89.90 0.0M
2021-05-06 87.44 87.92 86.00 87.12 0.0M
2021-05-05 86.74 88.16 86.50 87.60 0.0M
2021-05-04 88.02 89.28 86.16 86.56 0.0M
2021-05-03 88.52 89.42 87.98 88.40 0.0M
2021-04-30 89.00 90.00 87.26 87.26 0.0M
2021-04-29 89.38 91.26 88.14 89.48 0.0M
2021-04-28 92.76 93.70 88.02 88.76 0.0M
2021-04-27 91.70 92.12 90.76 91.88 0.0M
2021-04-26 89.56 91.60 89.56 91.60 0.0M
2021-04-23 90.00 91.24 89.64 90.12 0.0M
2021-04-22 91.50 91.50 89.82 89.88 0.0M
2021-04-21 89.40 91.06 88.98 90.36 0.0M
2021-04-20 90.96 91.28 88.74 89.02 0.0M
2021-04-19 92.32 93.00 90.80 91.32 0.0M
2021-04-16 92.32 92.98 91.60 92.22 0.0M
2021-04-15 91.00 92.92 90.20 92.92 0.0M
2021-04-14 91.50 92.34 90.96 90.96 0.0M
2021-04-13 92.04 92.62 91.84 91.86 0.0M
2021-04-12 93.02 93.24 90.80 91.76 0.0M
2021-04-09 90.10 94.30 89.70 93.02 0.0M
2021-04-08 86.42 90.92 86.42 89.54 0.0M
2021-04-07 86.50 86.82 86.26 86.36 0.0M
2021-04-06 85.20 87.24 84.78 86.84 0.0M
2021-04-01 83.58 85.20 83.56 85.16 0.0M
2021-03-31 81.22 83.96 81.16 83.72 0.0M
2021-03-30 81.50 82.54 81.10 81.88 0.0M
2021-03-29 82.02 83.50 81.04 81.88 0.0M
2021-03-26 81.88 83.18 80.52 83.18 0.0M
2021-03-25 83.96 83.96 80.84 82.30 0.0M
2021-03-24 85.14 85.64 83.62 83.88 0.0M
2021-03-23 86.02 86.50 85.32 85.54 0.0M
2021-03-22 88.50 88.50 86.18 86.48 0.0M
2021-03-19 89.48 89.48 87.68 88.16 0.0M
2021-03-18 89.48 90.70 88.78 88.86 0.0M
2021-03-17 89.48 89.48 88.22 89.22 0.0M
2021-03-16 88.38 89.70 88.00 89.46 0.0M
2021-03-15 88.10 89.50 87.48 88.00 0.0M
2021-03-12 88.98 89.34 88.12 88.12 0.0M
2021-03-11 87.50 89.00 86.82 88.58 0.0M
2021-03-10 86.36 88.14 86.22 87.10 0.0M
2021-03-09 85.00 88.14 85.00 87.04 0.0M
2021-03-08 84.70 85.08 81.94 84.44 0.0M
2021-03-05 84.50 85.60 83.46 84.16 0.0M
2021-03-04 86.44 86.50 83.70 84.10 0.0M
2021-03-03 86.50 86.74 85.26 86.10 0.0M
2021-03-02 89.02 89.02 85.94 86.28 0.0M
2021-03-01 89.00 90.08 88.18 88.96 0.0M
2021-02-26 87.98 89.66 87.00 88.24 0.0M
2021-02-25 85.52 90.02 85.52 88.00 0.0M
2021-02-24 86.00 87.52 82.02 85.84 0.0M
2021-02-23 87.50 88.46 84.50 86.26 0.0M
2021-02-22 89.20 89.20 87.44 88.20 0.0M
2021-02-19 87.52 89.40 87.52 88.86 0.0M
2021-02-18 85.50 88.00 85.50 87.66 0.0M
2021-02-17 86.00 86.50 84.90 86.12 0.0M
2021-02-16 87.20 87.20 85.70 86.08 0.0M
2021-02-15 85.54 87.06 85.54 86.92 0.0M
2021-02-12 86.48 86.48 84.94 85.64 0.0M
2021-02-11 83.50 86.10 83.48 86.08 0.0M
2021-02-10 84.28 84.80 82.30 82.60 0.0M
2021-02-09 84.18 84.74 84.02 84.54 0.0M
2021-02-08 85.48 85.48 83.56 84.46 0.0M
2021-02-05 83.98 85.32 83.54 85.02 0.0M
2021-02-04 83.08 84.00 82.36 83.90 0.0M
2021-02-03 82.80 83.72 82.52 83.24 0.0M
2021-02-02 81.52 83.24 81.52 83.20 0.0M
2021-02-01 82.08 82.84 81.30 81.86 0.0M
2021-01-29 81.20 81.78 80.00 80.78 0.0M
2021-01-28 79.70 82.76 78.86 81.86 0.0M
2021-01-27 83.38 83.38 78.96 79.66 0.0M
2021-01-26 81.80 83.50 80.28 83.50 0.0M
2021-01-25 85.98 86.24 82.50 82.88 0.0M
2021-01-22 87.98 88.96 84.58 85.24 0.0M
2021-01-21 87.50 88.14 86.64 87.78 0.0M
2021-01-20 86.50 87.86 86.40 87.10 0.0M
2021-01-19 90.68 90.68 86.22 86.56 0.0M
2021-01-18 87.38 90.30 87.12 90.00 0.0M
2021-01-15 89.02 89.02 86.60 87.40 0.0M
2021-01-14 89.40 90.44 88.86 88.94 0.0M
2021-01-13 86.20 89.88 86.20 88.98 0.0M
2021-01-12 88.50 88.50 85.60 86.40 0.0M
2021-01-11 88.88 88.88 86.94 88.18 0.0M
2021-01-08 89.50 90.00 88.20 88.92 0.0M
2021-01-07 90.38 90.46 88.16 89.00 0.0M
2021-01-06 90.12 91.00 89.28 90.26 0.0M
2021-01-05 90.94 91.24 89.44 90.64 0.0M
2021-01-04 91.32 93.24 90.10 91.34 0.0M