Puma SE

PUMG
🏛️ germany →
20.69
Last Update: 2025-09-29
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
2024-12-30 44.63 45.04 43.73 44.25 0.0M
2024-12-27 45.25 45.49 44.74 45.21 0.0M
2024-12-23 45.31 45.56 44.92 45.13 0.0M
2024-12-20 44.30 45.83 44.21 45.26 0.0M
2024-12-19 44.61 45.36 44.31 45.25 0.0M
2024-12-18 45.10 45.80 44.60 44.62 0.0M
2024-12-17 44.99 45.48 44.50 44.60 0.0M
2024-12-16 45.71 45.95 44.47 45.29 0.0M
2024-12-13 46.61 47.10 45.61 45.90 0.0M
2024-12-12 46.05 47.13 46.02 46.75 0.0M
2024-12-11 46.13 46.48 45.23 46.48 0.0M
2024-12-10 45.91 46.48 45.91 46.20 0.0M
2024-12-09 46.64 46.90 45.00 46.02 0.0M
2024-12-06 46.08 47.26 45.88 46.93 0.0M
2024-12-05 44.64 46.03 44.53 45.42 0.0M
2024-12-04 42.76 44.74 42.76 44.46 0.0M
2024-12-03 42.96 43.75 42.74 42.95 0.0M
2024-12-02 44.30 44.40 42.48 42.94 0.0M
2024-11-29 43.81 44.54 43.81 44.54 0.0M
2024-11-28 44.37 44.79 43.88 43.96 0.0M
2024-11-27 44.81 45.19 44.06 44.48 0.0M
2024-11-26 44.47 45.69 44.36 44.87 0.0M
2024-11-25 44.01 44.72 43.65 44.50 0.0M
2024-11-22 44.11 44.45 42.69 44.01 0.0M
2024-11-21 45.38 45.60 43.35 44.30 0.0M
2024-11-20 46.29 47.00 44.62 45.32 0.0M
2024-11-19 46.66 47.00 45.46 45.69 0.0M
2024-11-18 46.69 47.36 46.50 46.86 0.0M
2024-11-15 46.06 46.82 46.06 46.31 0.0M
2024-11-14 46.70 46.85 46.01 46.06 0.0M
2024-11-13 45.71 46.77 45.55 46.57 0.0M
2024-11-12 47.00 47.20 45.59 46.38 0.0M
2024-11-11 46.20 47.87 46.00 47.07 0.0M
2024-11-08 45.71 46.10 45.22 46.00 0.0M
2024-11-07 42.99 46.29 42.70 45.90 0.1M
2024-11-06 42.20 43.75 39.86 43.31 0.1M
2024-11-05 42.48 42.74 42.11 42.39 0.0M
2024-11-04 42.99 43.25 42.14 42.18 0.0M
2024-11-01 41.92 43.23 41.55 42.80 0.0M
2024-10-31 41.46 42.35 41.41 41.78 0.0M
2024-10-30 42.70 42.70 40.90 41.64 0.0M
2024-10-29 42.94 43.32 42.39 42.69 0.0M
2024-10-28 42.56 44.68 42.41 42.94 0.1M
2024-10-25 40.17 42.52 40.17 42.05 0.1M
2024-10-24 39.15 40.89 38.86 40.23 0.0M
2024-10-23 39.36 40.09 38.90 38.95 0.0M
2024-10-22 39.61 39.83 39.20 39.64 0.0M
2024-10-21 39.41 39.81 39.01 39.48 0.0M
2024-10-18 38.90 39.93 38.86 39.48 0.0M
2024-10-17 39.14 39.39 38.53 38.85 0.0M
2024-10-16 38.02 39.50 37.37 39.50 0.0M
2024-10-15 36.30 38.19 36.00 38.18 0.1M
2024-10-14 36.58 36.58 35.89 36.10 0.0M
2024-10-11 36.22 36.50 36.01 36.39 0.0M
2024-10-10 36.20 36.89 35.86 36.23 0.0M
2024-10-09 36.19 36.86 36.06 36.51 0.0M
2024-10-08 36.77 36.94 35.90 36.20 0.0M
2024-10-07 37.39 37.78 36.65 36.97 0.0M
2024-10-04 37.05 37.46 36.79 37.46 0.0M
2024-10-03 37.10 37.36 36.65 37.03 0.0M
2024-10-02 37.37 37.74 36.98 37.34 0.0M
2024-10-01 37.85 39.11 37.40 37.76 0.0M
2024-09-30 38.66 39.04 37.50 37.80 0.1M
2024-09-27 37.56 39.20 36.99 38.66 0.1M
2024-09-26 37.01 38.69 37.01 37.60 0.1M
2024-09-25 35.82 37.24 35.82 36.81 0.0M
2024-09-24 35.49 36.59 35.34 36.44 0.1M
2024-09-23 35.51 35.59 34.72 35.50 0.1M
2024-09-20 37.31 37.56 35.27 35.60 0.1M
2024-09-19 37.63 38.62 37.21 37.21 0.0M
2024-09-18 38.29 38.29 37.34 37.49 0.0M
2024-09-17 38.69 38.94 38.01 38.19 0.0M
2024-09-16 38.86 39.10 37.90 38.77 0.0M
2024-09-13 38.02 38.84 37.80 38.49 0.0M
2024-09-12 38.59 38.59 37.49 38.00 0.0M
2024-09-11 38.38 38.93 37.73 38.21 0.0M
2024-09-10 39.29 39.77 38.27 38.75 0.0M
2024-09-09 38.79 39.71 38.33 39.27 0.0M
2024-09-06 39.45 39.45 38.51 38.84 0.0M
2024-09-05 39.23 39.77 38.82 39.29 0.0M
2024-09-04 38.89 39.63 38.15 39.21 0.0M
2024-09-03 38.90 40.39 38.70 39.01 0.1M
2024-09-02 39.01 39.29 38.39 38.82 0.0M
2024-08-30 38.21 39.42 38.21 39.15 0.0M
2024-08-29 38.18 38.78 37.80 38.20 0.0M
2024-08-28 38.78 38.99 37.65 38.01 0.0M
2024-08-27 37.50 38.91 37.11 38.42 0.0M
2024-08-26 37.60 37.68 37.20 37.31 0.0M
2024-08-23 37.36 37.64 36.77 37.41 0.0M
2024-08-22 37.26 37.60 37.11 37.13 0.0M
2024-08-21 37.20 37.48 37.01 37.23 0.0M
2024-08-20 37.69 37.77 36.91 37.01 0.0M
2024-08-19 37.13 37.55 36.88 37.54 0.0M
2024-08-16 37.36 37.70 36.67 37.22 0.1M
2024-08-15 37.09 37.63 36.33 37.29 0.0M
2024-08-14 36.21 37.56 36.21 36.76 0.1M
2024-08-13 34.80 36.36 34.80 36.05 0.1M
2024-08-12 35.19 36.09 34.77 34.89 0.1M
2024-08-09 35.74 35.86 34.29 34.97 0.1M
2024-08-08 36.77 37.00 35.10 35.99 0.1M
2024-08-07 41.74 41.74 35.59 36.36 0.3M
2024-08-06 42.24 42.69 40.88 41.62 0.0M
2024-08-05 42.60 42.81 40.34 41.80 0.0M
2024-08-02 44.90 45.00 43.23 43.51 0.0M
2024-08-01 46.06 46.18 44.00 44.50 0.0M
2024-07-31 46.30 46.73 45.61 45.61 0.0M
2024-07-30 45.66 46.46 45.65 46.15 0.0M
2024-07-29 45.41 45.96 45.26 45.65 0.0M
2024-07-26 43.58 45.49 43.58 45.49 0.0M
2024-07-25 43.91 44.11 43.39 43.90 0.0M
2024-07-24 44.58 44.75 43.98 44.49 0.0M
2024-07-23 44.70 44.99 44.41 44.43 0.0M
2024-07-22 43.99 45.20 43.80 44.81 0.0M
2024-07-19 44.26 44.31 43.73 43.99 0.0M
2024-07-18 44.60 44.95 44.00 44.16 0.0M
2024-07-17 44.15 44.66 43.50 44.35 0.0M
2024-07-16 44.11 44.39 42.53 43.82 0.0M
2024-07-15 44.68 44.79 43.64 44.24 0.0M
2024-07-12 43.54 44.99 43.33 44.43 0.0M
2024-07-11 42.90 43.52 42.90 43.49 0.0M
2024-07-10 42.36 43.27 42.36 42.86 0.0M
2024-07-09 42.85 43.00 42.35 42.80 0.0M
2024-07-08 43.83 43.97 42.76 42.84 0.0M
2024-07-05 42.91 43.95 42.91 43.95 0.0M
2024-07-04 43.69 43.74 42.49 43.11 0.0M
2024-07-03 43.32 43.90 42.50 43.54 0.1M
2024-07-02 43.47 43.86 42.60 43.33 0.0M
2024-07-01 43.03 44.00 42.89 43.89 0.0M
2024-06-28 42.09 43.53 41.95 42.42 0.1M
2024-06-27 43.99 43.99 43.28 43.72 0.0M
2024-06-26 44.00 44.89 43.84 43.99 0.0M
2024-06-25 44.32 44.63 43.76 44.01 0.0M
2024-06-24 43.92 45.14 43.92 44.55 0.0M
2024-06-21 44.31 44.65 43.75 44.00 0.0M
2024-06-20 43.57 44.60 43.57 44.21 0.0M
2024-06-19 44.35 44.64 43.51 43.52 0.0M
2024-06-18 45.01 45.40 44.22 44.59 0.0M
2024-06-17 45.41 45.49 43.40 45.28 0.0M
2024-06-14 46.60 46.76 45.01 45.39 0.0M
2024-06-13 47.37 47.46 46.15 46.30 0.0M
2024-06-12 47.39 47.69 46.84 47.34 0.0M
2024-06-11 47.01 47.65 46.51 47.30 0.0M
2024-06-10 47.49 47.50 46.53 47.20 0.0M
2024-06-07 47.51 47.75 47.10 47.38 0.0M
2024-06-06 47.10 47.88 47.10 47.39 0.0M
2024-06-05 48.04 48.24 46.78 47.03 0.0M
2024-06-04 47.99 48.41 46.87 47.93 0.0M
2024-06-03 48.17 48.54 47.71 48.00 0.0M
2024-05-31 47.99 47.99 46.92 47.90 0.0M
2024-05-30 46.88 47.99 46.43 47.99 0.0M
2024-05-29 47.24 48.02 46.32 46.95 0.0M
2024-05-28 48.01 48.49 47.00 47.38 0.0M
2024-05-27 47.55 48.50 47.51 47.82 0.0M
2024-05-24 48.19 48.27 47.01 47.70 0.0M
2024-05-23 49.29 49.29 47.55 47.71 0.1M
2024-05-22 49.98 50.26 49.44 50.26 0.0M
2024-05-21 50.78 50.78 49.60 49.94 0.0M
2024-05-20 51.66 51.68 50.52 50.96 0.0M
2024-05-17 51.36 51.88 51.00 51.00 0.0M
2024-05-16 52.30 52.68 51.22 51.22 0.0M
2024-05-15 51.78 52.56 51.10 52.20 0.0M
2024-05-14 50.72 52.48 50.52 52.00 0.0M
2024-05-13 50.96 51.98 50.02 50.86 0.0M
2024-05-10 52.40 53.08 50.42 50.88 0.1M
2024-05-09 49.53 52.60 49.53 52.20 0.1M
2024-05-08 45.73 51.04 45.53 49.48 0.2M
2024-05-07 45.19 45.79 45.03 45.50 0.0M
2024-05-06 45.09 45.76 44.78 45.40 0.0M
2024-05-03 42.99 45.72 42.71 44.87 0.0M
2024-05-02 43.81 44.02 42.71 42.82 0.0M
2024-04-30 44.41 44.58 43.14 43.49 0.0M
2024-04-29 44.09 44.41 43.55 44.12 0.0M
2024-04-26 42.11 44.10 41.91 43.87 0.0M
2024-04-25 42.39 42.54 41.33 42.00 0.0M
2024-04-24 43.14 43.27 42.21 42.54 0.0M
2024-04-23 43.18 43.31 42.63 43.29 0.0M
2024-04-22 42.59 43.40 42.52 43.34 0.0M
2024-04-19 42.64 42.85 42.12 42.20 0.0M
2024-04-18 41.66 43.19 41.43 42.70 0.1M
2024-04-17 40.62 41.67 40.50 41.65 0.0M
2024-04-16 40.39 40.99 40.00 40.90 0.1M
2024-04-15 40.41 41.30 40.13 40.58 0.0M
2024-04-12 42.89 43.20 40.11 40.55 0.1M
2024-04-11 42.23 43.08 42.03 42.89 0.0M
2024-04-10 42.69 43.45 42.02 42.02 0.0M
2024-04-09 42.64 42.75 41.92 42.65 0.0M
2024-04-08 42.15 42.76 41.87 42.51 0.0M
2024-04-05 41.26 42.15 41.14 41.94 0.0M
2024-04-04 41.41 42.19 41.20 41.31 0.0M
2024-04-03 41.11 41.81 40.62 41.37 0.0M
2024-04-02 42.10 42.19 41.11 41.25 0.0M
2024-03-28 41.11 42.04 41.00 41.94 0.0M
2024-03-27 41.09 41.49 40.74 41.25 0.0M
2024-03-26 40.41 41.36 39.59 41.11 0.1M
2024-03-25 39.45 40.23 38.98 40.09 0.1M
2024-03-22 38.98 39.60 38.50 39.16 0.1M
2024-03-21 40.57 40.76 39.37 39.63 0.1M
2024-03-20 39.95 41.00 39.40 40.49 0.1M
2024-03-19 40.81 40.99 39.90 40.30 0.0M
2024-03-18 42.10 42.26 40.40 40.87 0.1M
2024-03-15 42.28 42.82 41.81 41.96 0.0M
2024-03-14 42.15 43.68 42.15 42.75 0.1M
2024-03-13 42.80 42.91 41.89 42.24 0.0M
2024-03-12 41.99 42.92 41.65 42.92 0.0M
2024-03-11 41.42 42.07 41.21 41.78 0.0M
2024-03-08 41.58 42.04 40.98 41.21 0.0M
2024-03-07 41.45 42.18 40.36 42.18 0.1M
2024-03-06 41.38 42.06 40.55 41.59 0.1M
2024-03-05 40.92 41.41 40.21 40.83 0.0M
2024-03-04 41.50 41.83 40.74 41.07 0.1M
2024-03-01 42.70 42.70 41.45 41.99 0.1M
2024-02-29 42.79 43.84 41.20 42.46 0.1M
2024-02-28 41.00 43.07 40.81 42.86 0.1M
2024-02-27 42.69 43.99 40.40 40.92 0.2M
2024-02-26 42.41 42.75 41.68 42.40 0.0M
2024-02-23 42.31 42.59 41.56 41.99 0.0M
2024-02-22 42.29 42.78 42.01 42.18 0.0M
2024-02-21 41.91 42.44 41.36 42.27 0.0M
2024-02-20 42.20 42.70 40.69 41.71 0.0M
2024-02-19 42.39 42.70 42.00 42.40 0.0M
2024-02-16 42.13 43.08 42.05 42.39 0.1M
2024-02-15 41.89 42.80 41.74 42.46 0.1M
2024-02-14 39.56 42.14 39.51 41.97 0.1M
2024-02-13 41.67 41.67 39.79 40.00 0.1M
2024-02-12 40.96 41.72 40.71 41.70 0.0M
2024-02-09 40.68 41.45 40.25 40.84 0.1M
2024-02-08 40.23 40.69 40.05 40.59 0.1M
2024-02-07 39.88 40.37 39.63 40.05 0.1M
2024-02-06 39.79 40.00 38.91 39.86 0.1M
2024-02-05 38.70 40.36 38.51 39.56 0.1M
2024-02-02 38.28 38.84 37.46 38.73 0.1M
2024-02-01 36.69 38.52 35.77 38.17 0.1M
2024-01-31 37.86 38.18 37.01 37.23 0.2M
2024-01-30 38.20 38.24 37.45 38.08 0.1M
2024-01-29 38.29 38.68 37.80 38.17 0.1M
2024-01-26 37.45 38.77 37.05 37.97 0.2M
2024-01-25 38.47 38.47 36.89 37.76 0.4M
2024-01-24 43.55 43.78 38.28 38.60 0.6M
2024-01-23 42.80 43.50 42.55 43.44 0.1M
2024-01-22 42.20 43.09 42.20 43.07 0.1M
2024-01-19 43.35 44.01 41.85 42.49 0.1M
2024-01-18 43.69 44.33 42.75 43.64 0.0M
2024-01-17 44.99 44.99 42.09 43.38 0.1M
2024-01-16 46.64 46.64 44.74 45.20 0.1M
2024-01-15 47.93 47.99 46.47 46.90 0.0M
2024-01-12 47.99 48.28 47.17 47.41 0.0M
2024-01-11 48.06 48.35 47.14 47.84 0.1M
2024-01-10 46.80 47.98 46.63 47.88 0.1M
2024-01-09 47.52 47.81 46.76 47.51 0.0M
2024-01-08 47.29 47.59 45.19 47.40 0.1M
2024-01-05 46.60 47.27 46.36 47.23 0.1M
2024-01-04 49.51 49.79 46.22 46.75 0.1M
2024-01-03 50.54 50.68 49.37 49.99 0.0M
2024-01-02 50.78 51.46 50.08 50.70 0.0M