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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	17.44	17.16	17.16	17.45	17.11	871,756
August 14, 2025	17.81	17.34	17.34	18.23	17.31	972,303
August 13, 2025	17.5	17.76	17.76	17.83	17.36	807,668
August 12, 2025	17.4	17.4	17.4	17.52	17.12	1.12M
August 11, 2025	18.24	17.25	17.25	18.28	17.25	1.63M
August 08, 2025	17.85	18.1	18.1	18.29	17.75	1.05M
August 07, 2025	17.8	17.73	17.73	18.07	17.67	1.25M
August 06, 2025	18.05	17.8	17.8	18.08	17.6	1.25M
August 05, 2025	18	17.9	17.9	18.07	17.77	1.56M
August 04, 2025	18.3	17.8	17.8	18.57	17.8	2.06M
August 01, 2025	18.48	18.3	18.3	19.26	18.3	2.07M
July 31, 2025	18.86	18.65	18.65	19.24	18.5	2.96M
July 30, 2025	20.02	19.42	19.42	20.75	19.42	2.17M
July 29, 2025	20.34	20.1	20.1	20.7	20.07	1.28M
July 28, 2025	20.52	20.35	20.35	21.29	20.31	2.51M
July 25, 2025	20.81	20.7	20.7	21.2	19.86	7.71M
July 24, 2025	24.5	24.63	24.63	24.8	24.05	1.18M
July 23, 2025	23.49	24.19	24.19	24.43	23.25	1.53M
July 22, 2025	22.33	23.08	23.08	23.16	22.27	1.09M
July 21, 2025	22.01	22.37	22.37	22.59	21.96	871,795
July 18, 2025	22.33	21.91	21.91	22.63	21.8	865,710
July 17, 2025	22.29	22.16	22.16	22.33	21.89	774,172
July 16, 2025	22.22	22.15	22.15	22.66	22.15	700,860
July 15, 2025	22.15	22.43	22.43	22.64	22.13	665,420
July 14, 2025	22.5	22.14	22.14	22.76	22.13	720,055
July 11, 2025	23.53	22.79	22.79	23.53	22.77	791,554
July 10, 2025	23.2	23.72	23.72	23.8	23.11	325,608
July 09, 2025	23.2	23.24	23.24	23.55	22.87	663,904
July 08, 2025	22.8	23.28	23.28	23.34	22.67	413,137
July 07, 2025	23.14	22.87	22.87	23.19	22.68	497,746

PUMA Se (PUM.DE) XETRA