Puma SE (PUM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.909090909091 | 44 | 44.89 | 41.95 | 20901 | 42.9388518 | DE |
| 4 | -4.44 | -9.24229808493 | 48.04 | 48.24 | 41.95 | 19022 | 45.00797161 | DE |
| 12 | 0.91 | 2.13164675568 | 42.69 | 53.08 | 40 | 33565 | 45.96439224 | DE |
| 26 | -6.94 | -13.7316976652 | 50.54 | 53.08 | 35.77 | 56489 | 42.47542806 | DE |
| 52 | -11.52 | -20.8998548621 | 55.12 | 65.98 | 35.77 | 95402 | 54.24592446 | DE |
| 156 | -57.9 | -57.0443349754 | 101.5 | 115.4 | 35.77 | 327481 | 66.49942189 | DE |
| 260 | -15.85 | -26.661059714 | 59.45 | 115.4 | 35.77 | 347079 | 68.74331115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 43.33 | -0.56 | -1.28 | 43.47 | 43.86 | 42.6 | 13266 |
| 1719865620 | 43.89 | 1.47 | 3.47 | 43.03 | 44 | 42.89 | 11207 |
| 1719606420 | 42.42 | -1.3 | -2.97 | 42.09 | 43.53 | 41.95 | 61602 |
| 1719520020 | 43.72 | -0.27 | -0.61 | 43.99 | 43.99 | 43.28 | 12062 |
| 1719433620 | 43.99 | -0.02 | -0.05 | 44 | 44.89 | 43.84 | 6366 |
| 1719347160 | 44.01 | -0.54 | -1.21 | 44.32 | 44.63 | 43.76 | 11079 |
| 1719260820 | 44.55 | 0.55 | 1.25 | 43.92 | 45.14 | 43.92 | 13704 |
| 1719001620 | 44 | -0.21 | -0.48 | 44.31 | 44.65 | 43.75 | 9718 |
| 1718915160 | 44.21 | 0.69 | 1.59 | 43.57 | 44.6 | 43.57 | 13754 |
| 1718828820 | 43.52 | -1.07 | -2.40 | 44.35 | 44.64 | 43.51 | 18167 |
| 1718742360 | 44.59 | -0.69 | -1.52 | 45.01 | 45.4 | 44.22 | 19026 |
| 1718656020 | 45.28 | -0.11 | -0.24 | 45.41 | 45.49 | 43.4 | 31154 |
| 1718396820 | 45.39 | -0.91 | -1.97 | 46.6 | 46.76 | 45.01 | 35046 |
| 1718310420 | 46.3 | -1.04 | -2.20 | 47.37 | 47.46 | 46.15 | 15791 |
| 1718224020 | 47.34 | 0.04 | 0.08 | 47.39 | 47.69 | 46.84 | 15439 |
| 1718137620 | 47.3 | 0.1 | 0.21 | 47.01 | 47.65 | 46.51 | 9737 |
| 1718051220 | 47.2 | -0.18 | -0.38 | 47.49 | 47.5 | 46.53 | 13695 |
| 1717792020 | 47.38 | -0.01 | -0.02 | 47.51 | 47.75 | 47.1 | 8745 |
| 1717705620 | 47.39 | 0.36 | 0.77 | 47.1 | 47.88 | 47.1 | 41337 |
| 1717619220 | 47.03 | -0.9 | -1.88 | 48.04 | 48.24 | 46.78 | 19535 |
| 1717532820 | 47.93 | -0.07 | -0.15 | 47.99 | 48.41 | 46.87 | 14495 |
| 1717446420 | 48 | 0.1 | 0.21 | 48.17 | 48.54 | 47.71 | 30691 |
| 1717187220 | 47.9 | -0.09 | -0.19 | 47.99 | 47.99 | 46.92 | 16467 |
| 1717100820 | 47.99 | 1.04 | 2.22 | 46.88 | 47.99 | 46.43 | 11698 |
| 1717014420 | 46.95 | -0.43 | -0.91 | 47.24 | 48.02 | 46.32 | 25287 |
| 1716928020 | 47.38 | -0.44 | -0.92 | 48.01 | 48.49 | 47 | 30453 |
| 1716841560 | 47.82 | 0.12 | 0.25 | 47.55 | 48.5 | 47.51 | 19441 |
| 1716582420 | 47.7 | -0.01 | -0.02 | 48.19 | 48.27 | 47.01 | 29487 |
| 1716496020 | 47.71 | -2.55 | -5.07 | 49.29 | 49.29 | 47.55 | 50920 |
| 1716409620 | 50.26 | 0.32 | 0.64 | 49.98 | 50.26 | 49.44 | 14623 |
| 1716323160 | 49.94 | -1.02 | -2.00 | 50.78 | 50.78 | 49.6 | 42268 |
| 1716236760 | 50.96 | -0.04 | -0.08 | 51.66 | 51.68 | 50.52 | 8493 |
| 1715977620 | 51 | -0.22 | -0.43 | 51.36 | 51.88 | 51 | 15165 |
| 1715891220 | 51.22 | -0.98 | -1.88 | 52.3 | 52.68 | 51.22 | 25470 |
| 1715804820 | 52.2 | 0.2 | 0.38 | 51.78 | 52.56 | 51.1 | 31491 |
| 1715718420 | 52 | 1.14 | 2.24 | 50.72 | 52.48 | 50.52 | 25792 |
| 1715631960 | 50.86 | -0.02 | -0.04 | 50.96 | 51.98 | 50.02 | 43586 |
| 1715372820 | 50.88 | -1.32 | -2.53 | 52.4 | 53.08 | 50.42 | 85687 |
| 1715286420 | 52.2 | 2.72 | 5.50 | 49.53 | 52.6 | 49.53 | 79000 |
| 1715200020 | 49.48 | 3.98 | 8.75 | 45.73 | 51.04 | 45.53 | 210584 |
| 1715113620 | 45.5 | 0.1 | 0.22 | 45.19 | 45.79 | 45.03 | 16436 |
| 1715027220 | 45.4 | 0.53 | 1.18 | 45.09 | 45.76 | 44.78 | 29242 |
| 1714768020 | 44.87 | 2.05 | 4.79 | 42.99 | 45.72 | 42.71 | 44883 |
| 1714681560 | 42.82 | -0.67 | -1.54 | 43.81 | 44.02 | 42.71 | 17958 |
| 1714508820 | 43.49 | -0.63 | -1.43 | 44.41 | 44.58 | 43.14 | 42957 |
| 1714422420 | 44.12 | 0.25 | 0.57 | 44.09 | 44.41 | 43.55 | 34570 |
| 1714163220 | 43.87 | 1.87 | 4.45 | 42.11 | 44.1 | 41.909999 | 46645 |
| 1714076820 | 42 | -0.54 | -1.27 | 42.39 | 42.54 | 41.33 | 35151 |
| 1713990420 | 42.54 | -0.75 | -1.73 | 43.14 | 43.27 | 42.21 | 30486 |
| 1713903960 | 43.29 | -0.05 | -0.12 | 43.18 | 43.31 | 42.63 | 17240 |
| 1713817560 | 43.34 | 1.14 | 2.70 | 42.59 | 43.4 | 42.52 | 35596 |
| 1713558420 | 42.2 | -0.5 | -1.17 | 42.64 | 42.85 | 42.119999 | 43107 |
| 1713472020 | 42.7 | 1.05 | 2.52 | 41.659999 | 43.19 | 41.43 | 81178 |
| 1713385620 | 41.65 | 0.75 | 1.83 | 40.619999 | 41.67 | 40.5 | 39838 |
| 1713299220 | 40.9 | 0.32 | 0.79 | 40.39 | 40.99 | 40 | 61371 |
| 1713212820 | 40.58 | 0.03 | 0.07 | 40.409999 | 41.299999 | 40.13 | 47671 |
| 1712953620 | 40.549999 | -2.34 | -5.46 | 42.89 | 43.2 | 40.11 | 104062 |
| 1712867220 | 42.89 | 0.87 | 2.07 | 42.229999 | 43.08 | 42.03 | 22144 |
| 1712780760 | 42.02 | -0.63 | -1.48 | 42.69 | 43.45 | 42.02 | 38293 |
| 1712694360 | 42.65 | 0.14 | 0.33 | 42.64 | 42.75 | 41.92 | 22416 |
| 1712607960 | 42.51 | 0.57 | 1.36 | 42.15 | 42.76 | 41.869999 | 21215 |
| 1712348820 | 41.94 | 0.63 | 1.53 | 41.26 | 42.15 | 41.14 | 22519 |
| 1712262360 | 41.31 | -0.06 | -0.15 | 41.409999 | 42.19 | 41.2 | 39112 |
| 1712175960 | 41.369999 | 0.12 | 0.29 | 41.11 | 41.81 | 40.619999 | 23647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
