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
2022-12-30 55.72 56.90 55.50 56.86 0.0M
2022-12-29 55.22 56.50 54.98 56.40 0.0M
2022-12-28 55.52 56.00 54.80 55.16 0.0M
2022-12-27 55.50 55.60 54.80 55.14 0.0M
2022-12-23 55.02 55.72 54.40 54.60 0.0M
2022-12-22 55.98 55.98 54.42 55.06 0.0M
2022-12-21 52.20 55.96 52.10 55.60 0.1M
2022-12-20 51.14 51.32 50.48 51.32 0.0M
2022-12-19 52.56 52.82 51.10 51.30 0.0M
2022-12-16 51.78 52.46 50.40 52.46 0.0M
2022-12-15 54.62 54.62 51.30 51.88 0.0M
2022-12-14 53.98 54.70 53.32 54.46 0.0M
2022-12-13 52.16 54.88 51.64 53.98 0.0M
2022-12-12 52.52 52.52 50.98 51.98 0.0M
2022-12-09 51.14 52.82 50.70 52.64 0.0M
2022-12-08 50.74 51.90 50.40 51.30 0.0M
2022-12-07 49.60 50.78 49.17 50.74 0.0M
2022-12-06 49.88 50.76 48.79 49.00 0.0M
2022-12-05 50.76 50.76 48.97 49.93 0.0M
2022-12-02 50.58 51.00 49.44 50.02 0.0M
2022-12-01 49.76 51.12 49.16 50.12 0.0M
2022-11-30 48.46 49.49 48.01 49.40 0.0M
2022-11-29 49.01 49.36 47.51 48.48 0.0M
2022-11-28 49.70 50.04 48.51 48.97 0.0M
2022-11-25 50.84 50.98 49.49 50.04 0.0M
2022-11-24 49.62 51.12 49.30 51.06 0.0M
2022-11-23 50.14 50.40 48.89 50.00 0.0M
2022-11-22 50.46 51.00 48.87 50.50 0.0M
2022-11-21 51.74 51.78 49.51 50.30 0.0M
2022-11-18 51.88 52.20 50.36 51.28 0.0M
2022-11-17 53.10 53.14 51.32 51.96 0.0M
2022-11-16 52.48 53.40 52.24 52.34 0.0M
2022-11-15 51.00 54.00 51.00 51.46 0.0M
2022-11-14 52.40 52.90 50.78 51.66 0.1M
2022-11-11 48.32 52.22 48.16 52.22 0.1M
2022-11-10 45.74 48.49 44.29 48.20 0.1M
2022-11-09 45.38 46.09 44.50 45.50 0.1M
2022-11-08 46.50 46.89 45.09 45.63 0.1M
2022-11-07 46.21 47.59 45.79 46.51 0.1M
2022-11-04 47.30 49.15 41.50 46.09 0.2M
2022-11-03 46.89 46.92 45.50 46.59 0.0M
2022-11-02 46.99 47.31 45.90 46.89 0.0M
2022-11-01 45.97 47.06 44.74 46.84 0.0M
2022-10-31 46.29 46.37 44.50 45.17 0.0M
2022-10-28 45.75 46.47 44.77 46.44 0.0M
2022-10-27 47.14 47.77 45.63 45.80 0.1M
2022-10-26 47.99 48.79 45.25 47.14 0.1M
2022-10-25 43.90 47.50 43.50 47.48 0.0M
2022-10-24 44.10 45.19 43.90 44.57 0.0M
2022-10-21 46.00 46.00 42.99 44.39 0.1M
2022-10-20 46.99 47.72 45.85 46.50 0.0M
2022-10-19 48.80 48.80 46.41 46.90 0.0M
2022-10-18 48.30 49.53 47.93 48.57 0.0M
2022-10-17 46.69 48.40 45.81 47.99 0.0M
2022-10-14 47.99 48.10 45.91 46.56 0.0M
2022-10-13 46.60 47.32 44.30 47.00 0.0M
2022-10-12 46.87 47.74 46.61 46.80 0.0M
2022-10-11 46.29 47.94 46.29 47.61 0.0M
2022-10-10 47.20 48.34 46.00 47.29 0.0M
2022-10-07 50.32 50.32 47.25 47.84 0.0M
2022-10-06 50.34 51.34 49.77 50.34 0.0M
2022-10-05 50.34 51.16 49.14 50.22 0.0M
2022-10-04 48.40 51.02 47.91 50.38 0.0M
2022-10-03 47.64 48.14 45.68 48.14 0.0M
2022-09-30 49.91 50.30 46.50 47.85 0.0M
2022-09-29 53.48 53.48 50.40 50.94 0.0M
2022-09-28 51.44 54.04 50.74 54.02 0.0M
2022-09-27 53.50 53.78 51.14 51.42 0.0M
2022-09-26 52.24 54.14 52.02 52.52 0.0M
2022-09-23 54.30 54.32 51.58 53.26 0.0M
2022-09-22 56.34 56.44 54.02 54.20 0.0M
2022-09-21 55.74 57.44 54.68 56.84 0.0M
2022-09-20 57.74 58.66 55.02 55.90 0.0M
2022-09-19 57.74 58.50 56.80 58.50 0.0M
2022-09-16 57.00 57.72 55.66 57.68 0.0M
2022-09-15 60.94 61.02 56.90 57.56 0.0M
2022-09-14 60.68 61.24 59.90 60.94 0.0M
2022-09-13 62.98 63.64 60.40 60.40 0.0M
2022-09-12 60.92 62.80 60.20 62.30 0.0M
2022-09-09 59.18 60.82 58.42 60.00 0.0M
2022-09-08 60.72 60.72 57.48 58.90 0.0M
2022-09-07 60.38 60.70 58.30 60.70 0.0M
2022-09-06 60.06 61.16 60.00 60.86 0.0M
2022-09-05 59.44 60.82 59.16 60.10 0.0M
2022-09-02 60.28 61.38 59.12 59.74 0.0M
2022-09-01 60.66 61.08 58.86 60.18 0.0M
2022-08-31 62.50 62.50 60.72 61.34 0.0M
2022-08-30 61.12 63.20 60.80 62.52 0.0M
2022-08-29 61.50 61.86 60.14 61.18 0.0M
2022-08-26 64.78 64.78 61.72 61.90 0.0M
2022-08-25 64.66 65.30 63.54 64.90 0.0M
2022-08-24 62.50 64.56 61.70 64.34 0.0M
2022-08-23 63.50 64.02 62.10 62.94 0.0M
2022-08-22 65.80 65.88 63.44 64.28 0.0M
2022-08-19 66.88 67.22 65.34 65.90 0.0M
2022-08-18 67.98 68.34 66.32 67.36 0.0M
2022-08-17 69.06 70.76 67.20 68.18 0.0M
2022-08-16 69.42 69.60 68.18 69.38 0.0M
2022-08-15 69.22 69.52 68.26 69.20 0.0M
2022-08-12 67.72 69.24 67.52 68.80 0.0M
2022-08-11 67.84 68.76 66.76 67.78 0.0M
2022-08-10 64.78 68.14 63.08 67.98 0.0M
2022-08-09 67.48 67.82 64.18 64.70 0.0M
2022-08-08 68.38 68.38 66.84 67.26 0.0M
2022-08-05 68.88 69.56 66.92 67.50 0.0M
2022-08-04 67.98 69.48 67.60 68.42 0.0M
2022-08-03 65.00 67.96 64.00 67.32 0.0M
2022-08-02 67.34 67.34 64.38 65.20 0.0M
2022-08-01 65.88 68.18 64.80 67.10 0.0M
2022-07-29 66.20 66.22 65.00 65.98 0.0M
2022-07-28 64.68 66.60 63.94 66.14 0.0M
2022-07-27 67.00 71.00 63.36 65.38 0.0M
2022-07-26 68.90 68.96 65.86 65.86 0.0M
2022-07-25 70.24 70.38 68.80 69.14 0.0M
2022-07-22 70.12 71.62 69.38 69.68 0.0M
2022-07-21 68.78 70.50 68.02 69.76 0.0M
2022-07-20 68.30 68.84 67.34 67.94 0.0M
2022-07-19 65.08 67.96 64.48 67.96 0.0M
2022-07-18 64.34 65.52 63.74 65.12 0.0M
2022-07-15 62.50 63.90 61.88 63.38 0.0M
2022-07-14 64.86 65.24 61.98 63.38 0.0M
2022-07-13 64.40 65.34 62.84 65.26 0.0M
2022-07-12 64.84 64.90 63.16 64.56 0.0M
2022-07-11 65.38 65.70 63.90 65.52 0.0M
2022-07-08 66.72 66.84 65.00 66.06 0.0M
2022-07-07 64.48 66.66 63.68 66.64 0.0M
2022-07-06 61.50 64.44 60.00 63.48 0.0M
2022-07-05 62.30 62.50 59.32 61.54 0.0M
2022-07-04 62.50 64.00 61.24 61.96 0.0M
2022-07-01 62.58 63.00 61.50 62.36 0.0M
2022-06-30 63.70 63.70 60.96 63.24 0.0M
2022-06-29 64.38 64.38 62.60 64.28 0.0M
2022-06-28 65.02 66.28 63.96 64.16 0.0M
2022-06-27 67.52 68.34 65.72 66.02 0.0M
2022-06-24 64.94 67.98 63.74 66.96 0.0M
2022-06-23 63.88 64.50 62.72 64.02 0.0M
2022-06-22 63.94 65.04 63.30 63.84 0.0M
2022-06-21 64.68 66.62 64.54 65.06 0.0M
2022-06-20 65.30 65.86 64.04 64.98 0.0M
2022-06-17 65.52 66.56 64.48 65.30 0.0M
2022-06-16 67.84 67.94 64.72 64.82 0.0M
2022-06-15 66.08 68.22 66.08 67.52 0.0M
2022-06-14 67.22 67.72 65.50 66.28 0.0M
2022-06-13 68.38 68.40 66.26 66.94 0.0M
2022-06-10 70.00 71.32 68.98 69.78 0.0M
2022-06-09 71.74 72.22 70.02 70.02 0.0M
2022-06-08 71.46 72.72 70.78 71.82 0.0M
2022-06-07 70.78 71.30 69.50 71.18 0.0M
2022-06-06 70.88 71.62 70.50 71.20 0.0M
2022-06-03 71.88 71.98 70.04 70.16 0.0M
2022-06-02 68.50 71.50 68.04 70.50 0.0M
2022-06-01 69.50 70.50 67.74 68.58 0.0M
2022-05-31 69.78 70.30 68.08 69.82 0.0M
2022-05-30 67.44 70.06 67.00 69.52 0.0M
2022-05-27 64.68 66.96 64.00 66.78 0.0M
2022-05-26 61.28 64.66 61.22 64.58 0.0M
2022-05-25 62.00 62.00 58.00 61.68 0.0M
2022-05-24 62.64 62.64 60.32 61.30 0.0M
2022-05-23 63.18 64.10 62.40 63.20 0.0M
2022-05-20 62.88 63.02 61.40 62.24 0.0M
2022-05-19 62.88 62.88 60.52 62.50 0.0M
2022-05-18 66.88 66.88 62.52 62.96 0.0M
2022-05-17 66.10 67.58 65.04 66.74 0.0M
2022-05-16 65.82 66.50 64.50 65.24 0.0M
2022-05-13 65.58 66.80 64.40 66.38 0.0M
2022-05-12 63.58 64.58 61.08 64.24 0.0M
2022-05-11 63.96 66.34 63.18 65.04 0.0M
2022-05-10 63.28 64.44 62.42 63.50 0.0M
2022-05-09 65.08 66.00 63.04 63.74 0.0M
2022-05-06 66.98 67.50 64.92 66.48 0.0M
2022-05-05 72.80 73.26 67.06 67.24 0.0M
2022-05-04 71.80 72.32 70.00 72.16 0.0M
2022-05-03 72.58 72.58 70.44 71.20 0.0M
2022-05-02 70.00 71.44 67.44 71.44 0.0M
2022-04-29 69.68 71.70 69.40 69.96 0.0M
2022-04-28 67.84 69.72 67.00 69.40 0.0M
2022-04-27 69.58 71.88 66.88 67.48 0.0M
2022-04-26 72.78 72.98 68.66 68.92 0.0M
2022-04-25 73.90 74.22 71.30 72.52 0.0M
2022-04-22 77.00 77.00 74.22 74.60 0.0M
2022-04-21 77.74 78.50 76.94 77.00 0.0M
2022-04-20 75.52 77.72 75.22 77.48 0.0M
2022-04-19 74.58 75.80 73.82 75.70 0.0M
2022-04-14 74.74 75.64 74.46 75.00 0.0M
2022-04-13 74.18 74.20 71.98 73.72 0.0M
2022-04-12 71.64 74.50 70.90 73.26 0.0M
2022-04-11 74.98 74.98 71.72 71.72 0.0M
2022-04-08 73.98 75.74 73.84 75.50 0.0M
2022-04-07 73.94 74.66 73.02 73.98 0.0M
2022-04-06 77.66 77.84 73.58 74.36 0.0M
2022-04-05 79.16 79.62 77.18 77.18 0.0M
2022-04-04 77.58 79.30 76.40 79.28 0.0M
2022-04-01 78.18 78.18 75.86 76.98 0.0M
2022-03-31 78.98 79.64 77.12 77.20 0.0M
2022-03-30 79.66 80.50 77.70 78.34 0.0M
2022-03-29 77.98 80.14 76.90 80.14 0.0M
2022-03-28 76.88 77.66 76.22 77.62 0.0M
2022-03-25 76.96 77.96 76.04 77.08 0.0M
2022-03-24 77.46 78.14 75.56 76.90 0.0M
2022-03-23 79.00 79.38 76.76 77.00 0.0M
2022-03-22 77.02 78.78 76.24 78.50 0.0M
2022-03-21 78.20 78.50 74.80 76.88 0.0M
2022-03-18 76.90 78.82 75.20 78.68 0.0M
2022-03-17 77.28 79.00 75.54 78.48 0.0M
2022-03-16 73.76 77.26 73.52 77.12 0.0M
2022-03-15 71.68 73.00 68.88 73.00 0.0M
2022-03-14 72.60 73.24 70.70 72.18 0.0M
2022-03-11 71.28 73.04 68.74 70.04 0.0M
2022-03-10 74.50 74.50 69.02 70.60 0.0M
2022-03-09 68.38 75.98 68.30 74.60 0.1M
2022-03-08 63.66 69.06 63.42 67.70 0.0M
2022-03-07 66.50 67.50 62.38 64.06 0.0M
2022-03-04 72.02 73.84 67.26 67.54 0.0M
2022-03-03 77.68 77.68 73.00 74.00 0.0M
2022-03-02 76.50 78.08 74.00 77.64 0.0M
2022-03-01 81.98 82.30 75.02 77.60 0.0M
2022-02-28 80.00 82.22 78.00 81.30 0.0M
2022-02-25 83.62 84.30 80.98 82.00 0.0M
2022-02-24 82.80 85.00 81.02 84.36 0.0M
2022-02-23 88.72 90.06 85.82 86.02 0.0M
2022-02-22 87.22 89.98 86.62 88.28 0.0M
2022-02-21 90.20 91.42 85.28 86.46 0.0M
2022-02-18 90.06 90.88 89.64 90.10 0.0M
2022-02-17 90.18 91.46 89.28 89.28 0.0M
2022-02-16 90.20 91.14 89.74 90.94 0.0M
2022-02-15 87.14 90.52 87.14 90.32 0.0M
2022-02-14 87.02 88.20 85.52 87.26 0.0M
2022-02-11 89.94 89.94 87.02 87.64 0.0M
2022-02-10 91.88 92.28 89.48 90.50 0.0M
2022-02-09 91.10 92.26 90.86 91.84 0.0M
2022-02-08 91.62 91.62 89.20 90.76 0.0M
2022-02-07 92.32 92.32 91.00 92.04 0.0M
2022-02-04 93.92 93.92 91.10 92.20 0.0M
2022-02-03 94.34 94.66 92.48 92.90 0.0M
2022-02-02 95.78 96.20 94.68 95.00 0.0M
2022-02-01 95.06 95.98 94.66 95.54 0.0M
2022-01-31 93.50 95.34 92.90 95.06 0.0M
2022-01-28 92.50 93.06 90.32 92.36 0.0M
2022-01-27 90.36 93.02 90.08 93.00 0.0M
2022-01-26 91.20 92.86 90.92 91.48 0.0M
2022-01-25 92.50 92.62 90.08 90.80 0.0M
2022-01-24 94.78 94.78 90.12 92.14 0.0M
2022-01-21 94.68 95.08 92.88 93.50 0.0M
2022-01-20 95.28 98.48 94.00 94.80 0.0M
2022-01-19 92.36 95.74 91.52 94.84 0.0M
2022-01-18 93.50 94.20 91.48 93.50 0.0M
2022-01-17 94.08 94.24 92.14 93.78 0.0M
2022-01-14 95.68 95.88 92.94 94.00 0.0M
2022-01-13 97.76 97.80 95.10 95.38 0.0M
2022-01-12 99.58 99.78 96.98 97.92 0.0M
2022-01-11 98.50 100.05 97.90 99.20 0.0M
2022-01-10 100.40 100.50 96.32 97.94 0.0M
2022-01-07 102.80 103.80 99.52 100.20 0.0M
2022-01-06 106.50 106.50 102.60 103.00 0.0M
2022-01-05 108.00 109.10 106.70 106.90 0.0M
2022-01-04 107.20 109.05 107.15 108.05 0.0M
2022-01-03 107.95 108.55 106.80 107.00 0.0M