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
2023-12-29 50.78 50.78 50.30 50.36 0.0M
2023-12-28 50.28 50.68 49.92 50.50 0.0M
2023-12-27 50.36 50.70 50.10 50.32 0.0M
2023-12-22 52.22 52.58 49.91 50.30 0.2M
2023-12-21 53.62 54.64 53.42 54.30 0.0M
2023-12-20 53.52 54.28 53.20 53.96 0.0M
2023-12-19 53.50 54.24 52.92 53.80 0.0M
2023-12-18 53.04 53.22 51.98 52.98 0.0M
2023-12-15 55.24 55.48 52.40 52.80 0.1M
2023-12-14 54.12 55.34 53.82 55.06 0.0M
2023-12-13 53.66 54.50 53.08 54.42 0.0M
2023-12-12 54.04 54.80 53.16 53.50 0.0M
2023-12-11 56.14 56.14 53.56 54.10 0.0M
2023-12-08 55.98 56.72 55.30 56.16 0.0M
2023-12-07 58.90 59.00 54.88 55.98 0.0M
2023-12-06 60.68 60.68 58.64 58.88 0.0M
2023-12-05 59.66 60.90 59.66 60.90 0.0M
2023-12-04 59.36 61.06 59.32 60.00 0.0M
2023-12-01 59.20 60.22 58.92 59.50 0.0M
2023-11-30 58.84 59.50 58.26 59.50 0.0M
2023-11-29 56.24 58.80 56.24 58.22 0.0M
2023-11-28 56.32 56.70 55.72 56.68 0.0M
2023-11-27 56.00 56.68 55.88 56.00 0.0M
2023-11-24 57.08 57.08 55.98 56.26 0.0M
2023-11-23 56.10 57.22 55.80 57.06 0.0M
2023-11-22 54.58 56.32 54.52 55.74 0.0M
2023-11-21 54.00 55.62 53.64 54.08 0.0M
2023-11-20 53.04 54.64 52.82 54.22 0.0M
2023-11-17 53.22 54.18 52.80 53.24 0.0M
2023-11-16 55.80 55.80 52.74 53.20 0.0M
2023-11-15 54.86 55.92 54.58 55.34 0.0M
2023-11-14 52.50 54.96 52.50 54.56 0.0M
2023-11-13 54.68 54.68 52.48 52.94 0.0M
2023-11-10 56.64 56.74 53.98 55.00 0.0M
2023-11-09 56.78 57.32 56.22 56.64 0.0M
2023-11-08 55.94 57.00 55.38 56.12 0.0M
2023-11-07 55.22 56.54 54.16 56.24 0.0M
2023-11-06 55.96 56.00 55.02 55.64 0.0M
2023-11-03 55.74 56.78 55.00 55.52 0.0M
2023-11-02 54.38 56.10 54.38 55.84 0.0M
2023-11-01 53.50 54.24 52.80 54.20 0.0M
2023-10-31 52.76 53.60 52.76 53.32 0.0M
2023-10-30 53.28 53.56 52.66 52.80 0.0M
2023-10-27 53.08 53.46 52.56 52.56 0.0M
2023-10-26 53.98 54.36 52.80 52.98 0.0M
2023-10-25 54.82 54.98 53.44 54.68 0.0M
2023-10-24 51.42 54.90 51.42 54.42 0.1M
2023-10-23 50.54 51.12 49.47 50.76 0.0M
2023-10-20 50.02 50.72 49.84 50.42 0.0M
2023-10-19 51.02 51.54 50.08 50.08 0.0M
2023-10-18 51.82 53.00 51.04 51.10 0.0M
2023-10-17 51.18 52.10 49.95 51.36 0.0M
2023-10-16 50.56 51.28 50.38 51.26 0.0M
2023-10-13 52.88 52.88 50.66 50.94 0.0M
2023-10-12 54.24 54.40 52.52 52.94 0.0M
2023-10-11 53.98 54.38 53.04 53.62 0.0M
2023-10-10 53.22 54.54 53.22 53.48 0.0M
2023-10-09 53.96 53.98 52.50 53.48 0.0M
2023-10-06 52.76 54.50 51.50 54.50 0.0M
2023-10-05 59.60 59.98 52.34 52.96 0.1M
2023-10-04 59.48 60.10 58.00 59.72 0.0M
2023-10-03 59.28 59.82 58.96 59.38 0.0M
2023-10-02 58.64 60.00 58.60 59.42 0.0M
2023-09-29 57.02 60.28 57.02 58.72 0.0M
2023-09-28 56.38 56.48 54.98 55.56 0.0M
2023-09-27 56.76 57.40 56.12 56.74 0.0M
2023-09-26 57.46 58.10 56.66 56.66 0.0M
2023-09-25 59.48 59.48 56.82 57.62 0.0M
2023-09-22 58.60 59.78 58.56 59.06 0.0M
2023-09-21 59.02 60.18 58.52 58.82 0.0M
2023-09-20 59.94 60.46 59.50 59.50 0.0M
2023-09-19 60.14 60.38 59.14 59.86 0.0M
2023-09-18 60.80 61.94 60.08 60.18 0.0M
2023-09-15 61.48 61.72 60.62 61.20 0.0M
2023-09-14 60.78 61.50 60.02 61.08 0.0M
2023-09-13 61.10 61.20 59.68 60.60 0.0M
2023-09-12 62.10 62.22 61.30 61.58 0.0M
2023-09-11 61.26 62.46 61.26 62.12 0.0M
2023-09-08 60.58 61.54 60.04 61.08 0.0M
2023-09-07 60.84 61.58 59.90 60.52 0.0M
2023-09-06 61.38 61.88 60.76 60.98 0.0M
2023-09-05 61.82 62.42 60.96 60.96 0.0M
2023-09-04 62.58 63.18 61.82 61.82 0.0M
2023-09-01 62.06 62.78 61.28 62.22 0.0M
2023-08-31 61.70 63.06 61.60 62.06 0.0M
2023-08-30 61.26 62.20 60.84 61.82 0.0M
2023-08-29 60.50 61.98 60.50 61.86 0.0M
2023-08-28 60.74 61.00 60.12 60.30 0.0M
2023-08-25 60.02 60.74 59.62 60.00 0.0M
2023-08-24 60.12 61.54 59.38 59.38 0.0M
2023-08-23 62.50 62.94 58.22 59.62 0.0M
2023-08-22 62.50 64.36 61.82 62.02 0.0M
2023-08-21 62.06 63.40 62.02 62.58 0.0M
2023-08-18 63.80 63.84 61.70 62.48 0.0M
2023-08-17 63.60 64.42 63.00 63.60 0.0M
2023-08-16 63.78 64.64 63.52 63.52 0.0M
2023-08-15 64.42 65.50 63.76 63.94 0.0M
2023-08-14 64.52 64.92 64.20 64.70 0.0M
2023-08-11 64.96 65.12 64.32 64.76 0.0M
2023-08-10 63.44 65.98 63.32 65.04 0.0M
2023-08-09 63.32 63.88 62.64 62.72 0.0M
2023-08-08 62.98 63.90 62.52 63.02 0.0M
2023-08-07 63.16 63.40 62.28 62.70 0.0M
2023-08-04 61.70 63.70 61.46 62.70 0.0M
2023-08-03 60.02 61.66 59.92 61.24 0.0M
2023-08-02 59.90 60.78 59.20 60.70 0.0M
2023-08-01 61.22 61.52 59.88 60.74 0.0M
2023-07-31 61.92 61.92 60.58 61.08 0.0M
2023-07-28 60.70 61.94 59.74 60.88 0.0M
2023-07-27 59.80 61.86 59.20 60.70 0.1M
2023-07-26 56.20 59.96 54.10 59.26 0.1M
2023-07-25 56.86 57.60 56.02 56.40 0.0M
2023-07-24 56.92 56.96 55.94 56.78 0.0M
2023-07-21 57.50 57.98 56.40 56.96 0.0M
2023-07-20 58.78 59.08 57.00 57.68 0.0M
2023-07-19 57.58 59.24 57.58 58.78 0.0M
2023-07-18 56.02 57.86 56.02 57.66 0.0M
2023-07-17 56.34 56.68 55.12 56.68 0.0M
2023-07-14 56.70 56.70 56.20 56.34 0.0M
2023-07-13 55.76 57.02 55.62 56.74 0.0M
2023-07-12 54.42 56.20 54.30 55.62 0.1M
2023-07-11 52.68 54.80 52.68 54.66 0.0M
2023-07-10 52.10 52.86 51.50 52.60 0.0M
2023-07-07 52.14 52.52 51.36 52.12 0.0M
2023-07-06 53.82 53.82 51.46 52.26 0.0M
2023-07-05 54.52 54.64 53.34 54.08 0.0M
2023-07-04 54.30 55.00 54.02 54.84 0.0M
2023-07-03 55.64 55.64 53.80 54.24 0.0M
2023-06-30 52.20 55.20 51.88 55.18 0.1M
2023-06-29 53.70 54.02 52.88 53.84 0.0M
2023-06-28 53.80 54.60 53.28 53.78 0.0M
2023-06-27 53.24 53.70 52.74 53.70 0.0M
2023-06-26 51.68 53.52 51.54 52.82 0.0M
2023-06-23 51.70 53.52 51.20 51.62 0.1M
2023-06-22 46.06 52.50 46.01 52.08 0.1M
2023-06-21 48.70 49.00 47.00 47.49 0.0M
2023-06-20 49.36 49.57 48.38 48.86 0.0M
2023-06-19 50.56 50.76 49.43 49.60 0.0M
2023-06-16 50.68 51.34 50.42 50.76 0.0M
2023-06-15 51.88 52.48 50.14 50.84 0.0M
2023-06-14 51.44 52.00 50.92 52.00 0.0M
2023-06-13 50.92 51.44 50.38 51.36 0.0M
2023-06-12 49.38 51.00 49.31 51.00 0.0M
2023-06-09 47.81 49.31 47.81 49.23 0.0M
2023-06-08 48.10 48.25 47.18 48.24 0.0M
2023-06-07 47.24 48.97 47.00 48.47 0.1M
2023-06-06 46.84 47.35 46.21 46.95 0.0M
2023-06-05 47.51 47.59 46.52 46.80 0.0M
2023-06-02 45.20 47.50 45.02 47.50 0.1M
2023-06-01 45.03 45.29 43.89 44.65 0.0M
2023-05-31 45.38 45.41 44.45 45.08 0.0M
2023-05-30 44.97 46.05 44.70 45.69 0.0M
2023-05-29 45.80 45.87 44.54 44.93 0.0M
2023-05-26 44.63 45.77 43.85 45.22 0.0M
2023-05-25 45.30 45.30 44.20 44.64 0.1M
2023-05-24 46.90 47.05 45.12 46.06 0.1M
2023-05-23 47.69 47.89 46.91 46.98 0.0M
2023-05-22 46.99 48.19 46.55 47.97 0.0M
2023-05-19 49.90 50.30 46.11 47.07 0.1M
2023-05-18 49.60 50.28 48.87 49.10 0.0M
2023-05-17 50.38 50.38 48.99 49.99 0.0M
2023-05-16 51.42 51.42 49.85 50.38 0.0M
2023-05-15 51.88 51.92 50.76 51.52 0.0M
2023-05-12 51.50 52.04 51.38 51.52 0.0M
2023-05-11 51.00 52.08 51.00 51.30 0.0M
2023-05-10 51.02 51.30 50.22 50.96 0.0M
2023-05-09 52.72 53.02 50.50 50.90 0.0M
2023-05-08 52.02 52.90 51.70 52.88 0.0M
2023-05-05 51.78 52.66 51.44 52.66 0.0M
2023-05-04 51.52 51.96 50.52 51.70 0.0M
2023-05-03 52.28 52.46 51.28 51.48 0.0M
2023-05-02 53.38 53.76 51.60 52.22 0.0M
2023-04-28 52.58 53.76 51.76 53.48 0.0M
2023-04-27 55.10 55.56 51.50 52.78 0.1M
2023-04-26 56.74 57.46 54.70 55.44 0.0M
2023-04-25 56.54 57.54 56.28 56.74 0.0M
2023-04-24 56.46 57.42 56.02 57.00 0.0M
2023-04-21 55.12 56.54 55.12 56.14 0.0M
2023-04-20 55.92 55.92 54.74 55.42 0.0M
2023-04-19 55.78 56.12 55.24 55.52 0.0M
2023-04-18 55.86 56.48 55.40 56.08 0.0M
2023-04-17 56.94 57.20 55.46 55.76 0.0M
2023-04-14 55.02 57.46 55.02 56.96 0.0M
2023-04-13 54.18 55.34 54.14 55.32 0.0M
2023-04-12 55.90 55.90 53.82 54.24 0.0M
2023-04-11 54.12 56.12 54.00 55.44 0.0M
2023-04-06 54.38 54.44 53.02 54.18 0.0M
2023-04-05 55.32 55.32 54.02 54.54 0.0M
2023-04-04 55.78 55.98 54.84 55.38 0.0M
2023-04-03 56.98 56.98 55.18 55.90 0.0M
2023-03-31 55.90 56.98 55.86 56.38 0.0M
2023-03-30 54.94 56.00 54.72 55.86 0.0M
2023-03-29 53.40 54.88 53.34 54.78 0.0M
2023-03-28 52.90 53.52 52.48 53.22 0.0M
2023-03-27 53.28 53.46 52.42 52.86 0.0M
2023-03-24 53.68 53.80 52.32 52.96 0.0M
2023-03-23 53.32 53.78 52.82 53.04 0.0M
2023-03-22 54.00 54.06 52.76 53.22 0.0M
2023-03-21 52.68 55.00 52.66 53.60 0.0M
2023-03-20 50.50 52.50 49.85 52.20 0.0M
2023-03-17 52.58 52.58 50.44 50.62 0.0M
2023-03-16 51.76 52.86 50.50 52.46 0.0M
2023-03-15 52.66 52.66 50.36 51.36 0.0M
2023-03-14 52.66 52.92 51.62 52.62 0.0M
2023-03-13 52.54 53.20 51.82 52.42 0.1M
2023-03-10 53.00 53.14 52.16 52.50 0.0M
2023-03-09 53.86 54.44 52.34 53.28 0.0M
2023-03-08 54.10 54.24 52.82 53.86 0.0M
2023-03-07 55.02 55.16 53.82 54.10 0.0M
2023-03-06 56.90 57.28 54.84 55.08 0.0M
2023-03-03 56.84 57.78 56.40 57.18 0.0M
2023-03-02 56.46 57.50 54.74 57.00 0.1M
2023-03-01 59.26 60.88 56.40 56.76 0.1M
2023-02-28 60.50 60.72 59.52 60.66 0.0M
2023-02-27 61.00 62.06 60.96 61.56 0.0M
2023-02-24 60.48 61.36 59.50 60.30 0.0M
2023-02-23 60.48 61.28 59.84 60.66 0.0M
2023-02-22 59.72 60.48 58.70 60.42 0.0M
2023-02-21 61.48 61.66 59.54 59.96 0.0M
2023-02-20 62.00 62.20 61.28 61.72 0.0M
2023-02-17 62.48 62.68 61.22 61.74 0.0M
2023-02-16 61.98 64.00 61.98 62.74 0.0M
2023-02-15 61.00 62.34 60.52 62.34 0.0M
2023-02-14 61.58 62.00 60.52 61.18 0.0M
2023-02-13 60.94 61.90 60.80 61.90 0.0M
2023-02-10 61.76 62.70 60.06 60.92 0.0M
2023-02-09 64.08 64.40 61.50 62.36 0.0M
2023-02-08 64.58 65.22 63.08 63.42 0.0M
2023-02-07 65.18 65.86 63.60 64.20 0.0M
2023-02-06 66.64 66.64 64.58 65.22 0.0M
2023-02-03 66.50 67.46 65.32 67.28 0.0M
2023-02-02 62.22 66.62 62.00 66.20 0.1M
2023-02-01 62.50 62.78 61.40 62.14 0.0M
2023-01-31 62.50 62.58 61.40 62.56 0.0M
2023-01-30 60.68 62.50 59.54 62.50 0.0M
2023-01-27 60.08 61.24 59.12 61.14 0.0M
2023-01-26 61.64 62.00 59.66 60.20 0.0M
2023-01-25 62.34 62.34 61.02 61.48 0.0M
2023-01-24 63.00 63.00 61.94 62.12 0.0M
2023-01-23 62.14 63.08 61.98 62.88 0.0M
2023-01-20 62.08 62.52 61.30 62.12 0.0M
2023-01-19 62.22 62.74 61.44 62.00 0.0M
2023-01-18 63.72 63.74 62.18 62.18 0.0M
2023-01-17 63.50 64.32 62.72 63.82 0.0M
2023-01-16 63.00 63.98 61.96 63.52 0.0M
2023-01-13 63.42 63.50 61.82 62.58 0.0M
2023-01-12 64.18 64.18 62.54 63.00 0.0M
2023-01-11 62.98 65.10 62.20 63.98 0.0M
2023-01-10 62.50 62.96 61.14 62.48 0.0M
2023-01-09 63.06 63.68 62.06 62.96 0.0M
2023-01-06 61.10 62.66 60.32 62.50 0.0M
2023-01-05 59.28 61.10 59.10 61.10 0.0M
2023-01-04 57.04 59.96 56.70 59.46 0.0M
2023-01-03 56.24 57.84 55.84 57.06 0.0M
2023-01-02 56.74 57.34 56.18 56.80 0.0M