PUMA Se - PUM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.3	15.88	15.88	16.36	15.67	1.24M
November 06, 2025	16.97	16.16	16.16	17.09	16.16	1.38M
November 05, 2025	17.32	16.91	16.91	17.46	16.71	1.7M
November 04, 2025	17.45	17.5	17.5	17.79	17.33	1.48M
November 03, 2025	18.27	17.5	17.5	18.38	17.5	1.66M
October 31, 2025	18.85	18.42	18.42	19.24	18.26	1.49M
October 30, 2025	21.01	18.78	18.78	21.01	18.62	2.21M
October 29, 2025	21.01	20.6	20.6	21.26	20.22	1.18M
October 28, 2025	21.75	21.24	21.24	21.91	21.2	896,479
October 27, 2025	22.17	21.85	21.85	22.53	21.67	802,719
October 24, 2025	22.04	22.03	22.03	22.43	21.95	528,246
October 23, 2025	21.5	22.04	22.04	22.07	21.5	607,157
October 22, 2025	21.27	21.5	21.5	21.97	21.24	661,421
October 21, 2025	21.5	21.76	21.76	21.8	21.21	639,429
October 20, 2025	21.16	21.47	21.47	21.7	20.87	822,906
October 17, 2025	21.3	21.13	21.13	21.5	20.77	892,666
October 16, 2025	21.47	21.57	21.57	21.99	21.23	605,719
October 15, 2025	21.28	21.39	21.39	21.65	20.96	433,498
October 14, 2025	21.05	20.91	20.91	21.25	20.76	621,104
October 13, 2025	21.75	21.24	21.24	21.95	21.08	514,110
October 10, 2025	22.78	21.64	21.64	22.81	21.64	520,479
October 09, 2025	22.48	22.73	22.73	22.99	22.35	864,592
October 08, 2025	20.87	22.21	22.21	22.53	20.86	1.57M
October 07, 2025	21.31	20.8	20.8	21.42	20.8	499,359
October 06, 2025	21.74	21.41	21.41	21.74	21.13	451,925
October 03, 2025	21.5	21.47	21.47	21.67	21.17	347,675
October 02, 2025	22	21.55	21.55	22.2	21.2	725,277
October 01, 2025	21.3	21.84	21.84	22.04	21.21	801,081
September 30, 2025	20.46	21.16	21.16	21.56	20.46	1M
September 29, 2025	20.62	20.23	20.23	20.85	20.23	456,670
September 26, 2025	21	20.62	20.62	21.11	20.32	656,498
September 25, 2025	21.4	21.08	21.08	22.39	20.95	868,178
September 24, 2025	21.46	21.58	21.58	21.58	21.06	511,392
September 23, 2025	21.51	21.48	21.48	21.92	21.27	547,517
September 22, 2025	21.31	21.5	21.5	21.92	21.2	808,638
September 19, 2025	22.49	21.6	21.6	22.55	21.6	2.7M
September 18, 2025	22.9	22.61	22.61	23.03	22.12	2.1M
September 17, 2025	20.11	23.28	23.28	23.28	19.8	4.14M
September 16, 2025	19.48	19.93	19.93	20.7	19.48	1.53M
September 15, 2025	18.81	19.38	19.38	19.45	18.8	600,351
September 12, 2025	19.5	19	19	19.5	18.8	881,332
September 11, 2025	18.99	19	19	19.43	18.17	1.5M
September 10, 2025	19.5	19.06	19.06	19.53	18.81	705,470
September 09, 2025	20.03	19.45	19.45	20.1	19.24	679,860
September 08, 2025	19.81	20.07	20.07	20.07	19.55	466,022
September 05, 2025	20.18	19.72	19.72	20.4	19.72	737,793
September 04, 2025	19.87	20.06	20.06	20.21	19.8	675,220
September 03, 2025	20.44	19.94	19.94	20.8	19.94	722,797
September 02, 2025	20.96	20.8	20.8	21.17	20.75	565,052
September 01, 2025	21.41	20.96	20.96	21.54	20.96	613,166
August 29, 2025	21.29	21.49	21.49	21.67	20.67	1.25M
August 28, 2025	20.81	20.68	20.68	21.43	20.64	813,176
August 27, 2025	20.54	20.69	20.69	21.37	20.4	1.22M
August 26, 2025	21.18	20.63	20.63	21.5	20.53	2.2M
August 25, 2025	18.85	21.73	21.73	22.43	18.75	5.98M
August 22, 2025	18.13	18.74	18.74	18.81	18.13	889,538
August 21, 2025	18.15	18.11	18.11	18.21	17.87	578,510
August 20, 2025	18.1	18.05	18.05	18.14	17.96	683,814
August 19, 2025	17.27	18.06	18.06	18.18	17.26	1.21M
August 18, 2025	17.23	17.29	17.29	17.31	17.05	809,307

PUMA Se (PUM.DE) XETRA