Puma SE (1PUM)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 4.7836792121 | 28.43 | 30.75 | 28.4 | 3128 | 29.55693223 | DE |
| 4 | -10.63 | -26.2988619495 | 40.42 | 40.9 | 28.4 | 5375 | 31.05237081 | DE |
| 12 | -14.21 | -32.2954545455 | 44 | 47 | 28.4 | 2614 | 31.90503486 | DE |
| 26 | -7.39 | -19.8762775686 | 37.18 | 47.6 | 28.4 | 1375 | 33.41141748 | DE |
| 52 | -12.45 | -29.4744318182 | 42.24 | 52.52 | 28.4 | 992 | 36.10784405 | DE |
| 156 | -61.25 | -67.2781195079 | 91.04 | 91.04 | 28.4 | 600 | 42.50064836 | DE |
| 260 | -41.56 | -58.2480728802 | 71.35 | 115.4 | 28.4 | 356 | 45.57382482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 29.79 | -0.11 | -0.37 | 29.91 | 29.91 | 29.64 | 409 |
| 1739552100 | 29.9 | -0.3 | -0.99 | 30.75 | 30.75 | 29.9 | 2200 |
| 1739465700 | 30.2 | 0.14 | 0.47 | 30.59 | 30.6 | 29.95 | 1608 |
| 1739379300 | 30.06 | 0.7 | 2.38 | 29.49 | 30.36 | 29.49 | 2038 |
| 1739292900 | 29.36 | 0.26 | 0.89 | 28.77 | 29.75 | 28.77 | 6389 |
| 1739206500 | 29.1 | 0.6 | 2.11 | 28.43 | 29.1 | 28.4 | 3405 |
| 1738947300 | 28.5 | -1.18 | -3.98 | 29.66 | 29.76 | 28.47 | 6381 |
| 1738860900 | 29.68 | 0.68 | 2.34 | 29.3 | 29.69 | 29.27 | 2051 |
| 1738774500 | 29 | -0.31 | -1.06 | 29.02 | 29.22 | 29 | 5249 |
| 1738688100 | 29.31 | -0.1 | -0.34 | 29.55 | 29.55 | 29 | 905 |
| 1738601700 | 29.41 | -1.16 | -3.79 | 30.2 | 30.2 | 28.93 | 6780 |
| 1738342500 | 30.57 | -0.23 | -0.75 | 31.02 | 31.05 | 30.55 | 3450 |
| 1738256100 | 30.8 | -0.33 | -1.06 | 31.55 | 31.55 | 30.54 | 4389 |
| 1738169700 | 31.13 | -0.71 | -2.23 | 31.9 | 32.9 | 31.13 | 9742 |
| 1738083300 | 31.84 | 0.06 | 0.19 | 31.05 | 32.4 | 30.81 | 1390 |
| 1737996900 | 31.78 | -0.31 | -0.97 | 31.88 | 32.63 | 31.25 | 3585 |
| 1737737700 | 32.09 | -0.31 | -0.96 | 32.68 | 33.4 | 32 | 12123 |
| 1737651300 | 32.4 | -8.5 | -20.78 | 35.9 | 35.92 | 32.049999 | 35379 |
| 1737564900 | 40.9 | 0.58 | 1.44 | 40.9 | 40.9 | 40.9 | 50 |
| 1737478500 | 40.32 | -0.1 | -0.25 | 40.21 | 40.32 | 40.18 | 311 |
| 1737392100 | 40.42 | -0.11 | -0.27 | 40.42 | 40.42 | 40.42 | 70 |
| 1737132900 | 40.53 | 0.13 | 0.32 | 41.06 | 41.06 | 40.53 | 106 |
| 1737046500 | 40.4 | -1.56 | -3.72 | 41.2 | 41.2 | 40.4 | 553 |
| 1736960100 | 41.96 | -0.1 | -0.24 | 42.02 | 42.02 | 41.62 | 77 |
| 1736873700 | 42.06 | 0.61 | 1.47 | 41.44 | 42.06 | 41.44 | 51 |
| 1736787300 | 41.45 | -1.67 | -3.87 | 42.4 | 42.4 | 41.45 | 58 |
| 1736528100 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1736441700 | 43.12 | -0.01 | -0.02 | 42.9 | 43.42 | 42.9 | 986 |
| 1736355300 | 43.13 | -0.65 | -1.48 | 43.32 | 43.32 | 42.67 | 1305 |
| 1736268900 | 43.78 | -0.8 | -1.79 | 43.78 | 43.78 | 43.78 | 1 |
| 1736182500 | 44.58 | 0.38 | 0.86 | 44.7 | 44.7 | 44.58 | 266 |
| 1735923300 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1735836900 | 44.2 | 1.13 | 2.62 | 44.2 | 44.2 | 44.2 | 199 |
| 1735577700 | 43.07 | -1.99 | -4.42 | 43.85 | 43.85 | 41.7 | 299 |
| 1735318500 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 20 |
| 1734972900 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1734713700 | 45.06 | -0.02 | -0.04 | 45.08 | 45.08 | 45.06 | 16 |
| 1734627300 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734540900 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734454500 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734368100 | 45.08 | -1.92 | -4.09 | 45.84 | 45.84 | 45.08 | 901 |
| 1734108900 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734022500 | 47 | 1.2 | 2.62 | 46.8 | 47 | 46.8 | 438 |
| 1733936100 | 45.8 | -0.52 | -1.12 | 45.46 | 45.8 | 45.46 | 313 |
| 1733849700 | 46.32 | -0.36 | -0.77 | 46.36 | 46.36 | 46.18 | 1243 |
| 1733763300 | 46.68 | 0.94 | 2.06 | 46.68 | 46.68 | 46.68 | 25 |
| 1733504100 | 45.74 | 0 | 0.00 | 45.74 | 45.74 | 45.74 | 0 |
| 1733417700 | 45.74 | 2.47 | 5.71 | 45.74 | 45.74 | 45.74 | 1 |
| 1733331300 | 43.27 | -0.02 | -0.05 | 43.53 | 43.54 | 43.27 | 125 |
| 1733244900 | 43.29 | 0.65 | 1.52 | 43.77 | 43.77 | 43.29 | 259 |
| 1733158500 | 42.64 | -1.28 | -2.91 | 43.32 | 43.32 | 42.64 | 33 |
| 1732899300 | 43.92 | 0 | 0.00 | 43.92 | 43.92 | 43.92 | 0 |
| 1732812900 | 43.92 | -0.08 | -0.18 | 43.84 | 43.92 | 43.84 | 58 |
| 1732726500 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1732640100 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1732553700 | 44 | 1.3 | 3.04 | 44 | 44 | 44 | 190 |
| 1732294500 | 42.7 | -1.12 | -2.56 | 42.9 | 42.9 | 42.7 | 191 |
| 1732208100 | 43.82 | -2.08 | -4.53 | 44.76 | 44.76 | 43.82 | 10 |
| 1732121700 | 45.9 | 0.24 | 0.53 | 45.9 | 45.9 | 45.9 | 8 |
| 1732035300 | 45.66 | -1.24 | -2.64 | 46.31 | 46.31 | 45.66 | 35 |
| 1731948900 | 46.9 | 0.62 | 1.34 | 46.79 | 47.3 | 46.79 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
