Puma SE (PUM)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -6.57894736842 | 30.4 | 30.77 | 28.15 | 120194 | 29.75162108 | DE |
| 4 | -9.3 | -24.6684350133 | 37.7 | 37.79 | 28.15 | 270433 | 30.86261644 | DE |
| 12 | -15.97 | -35.9927879198 | 44.37 | 47.26 | 28.15 | 111092 | 32.30719387 | DE |
| 26 | -9.29 | -24.6484478642 | 37.69 | 47.87 | 28.15 | 65043 | 34.23779727 | DE |
| 52 | -13.8 | -32.7014218009 | 42.2 | 53.08 | 28.15 | 52463 | 37.39561353 | DE |
| 156 | -62.64 | -68.8049209139 | 91.04 | 91.26 | 28.15 | 277800 | 57.25006705 | DE |
| 260 | -52.8 | -65.0246305419 | 81.2 | 115.4 | 28.15 | 306631 | 67.96511018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 29.1 | -0.42 | -1.42 | 29.49 | 29.57 | 28.8 | 117265 |
| 1739914020 | 29.52 | -0.1 | -0.34 | 29.63 | 29.99 | 29.21 | 100063 |
| 1739827620 | 29.62 | -0.25 | -0.84 | 30.06 | 30.13 | 29.45 | 125060 |
| 1739568420 | 29.87 | -0.61 | -2.00 | 30.3 | 30.77 | 29.85 | 118517 |
| 1739482020 | 30.48 | 0.18 | 0.59 | 30.4 | 30.57 | 29.85 | 140064 |
| 1739395620 | 30.3 | 0.9 | 3.06 | 29.4 | 30.51 | 29.31 | 157820 |
| 1739309220 | 29.4 | 0.3 | 1.03 | 29.2 | 29.67 | 28.67 | 177283 |
| 1739222820 | 29.1 | 0.59 | 2.07 | 28.51 | 29.13 | 28.3 | 173420 |
| 1738963620 | 28.51 | -1.28 | -4.30 | 29.8 | 29.86 | 28.37 | 361644 |
| 1738877220 | 29.79 | 0.35 | 1.19 | 29.45 | 29.87 | 29.13 | 179514 |
| 1738790820 | 29.44 | 0 | 0.00 | 29.29 | 29.44 | 28.86 | 111243 |
| 1738704420 | 29.44 | 0.1 | 0.34 | 29.48 | 29.69 | 28.92 | 171846 |
| 1738618020 | 29.34 | -1.06 | -3.49 | 29.85 | 29.89 | 28.94 | 367235 |
| 1738358820 | 30.4 | -0.65 | -2.09 | 31.09 | 31.18 | 30.4 | 220005 |
| 1738272420 | 31.05 | -0.19 | -0.61 | 31.23 | 31.4 | 30.56 | 305088 |
| 1738186020 | 31.24 | -0.86 | -2.68 | 32.2 | 32.93 | 31.07 | 303298 |
| 1738099620 | 32.1 | 0.31 | 0.98 | 31.9 | 32.4 | 31.3 | 196633 |
| 1738013220 | 31.79 | -0.3 | -0.93 | 32.009999 | 32.74 | 31.36 | 266467 |
| 1737754020 | 32.09 | -0.44 | -1.35 | 32.61 | 33.39 | 32.009999 | 595177 |
| 1737667620 | 32.53 | -6.17 | -15.94 | 37.7 | 37.79 | 32.13 | 1221010 |
| 1737581220 | 38.7 | -2.11 | -5.17 | 41.21 | 41.99 | 38.2 | 75236 |
| 1737494820 | 40.81 | 0.14 | 0.34 | 40.43 | 41.39 | 40 | 29398 |
| 1737408420 | 40.67 | 0.02 | 0.05 | 40.25 | 40.9 | 40.159999 | 11157 |
| 1737149220 | 40.65 | 0.03 | 0.07 | 40.5 | 40.94 | 40.33 | 19389 |
| 1737062820 | 40.619999 | -0.99 | -2.38 | 41.619999 | 42.58 | 40.19 | 16125 |
| 1736976420 | 41.61 | 0.05 | 0.12 | 41.61 | 42.39 | 41.5 | 6434 |
| 1736890020 | 41.56 | -0.25 | -0.60 | 41.81 | 42.299999 | 41.119999 | 19417 |
| 1736803620 | 41.81 | -0.79 | -1.85 | 42.51 | 42.83 | 41.409999 | 16587 |
| 1736544420 | 42.6 | -0.65 | -1.50 | 43.39 | 43.61 | 42.36 | 13821 |
| 1736458020 | 43.25 | 0.26 | 0.60 | 42.77 | 43.74 | 42.659999 | 12060 |
| 1736371620 | 42.99 | -0.75 | -1.71 | 43.8 | 44.09 | 42.72 | 16495 |
| 1736285220 | 43.74 | -0.56 | -1.26 | 44.26 | 44.8 | 43.3 | 39779 |
| 1736198820 | 44.3 | 1.07 | 2.48 | 43.5 | 45.51 | 43.44 | 18294 |
| 1735939620 | 43.23 | -0.61 | -1.39 | 44.3 | 44.41 | 43.06 | 17658 |
| 1735853220 | 43.84 | -0.41 | -0.93 | 44.34 | 44.7 | 43.62 | 13919 |
| 1735594020 | 44.25 | -0.96 | -2.12 | 44.63 | 45.04 | 43.73 | 13653 |
| 1735334820 | 45.21 | 0.08 | 0.18 | 45.25 | 45.49 | 44.74 | 12370 |
| 1734989220 | 45.13 | -0.13 | -0.29 | 45.31 | 45.56 | 44.92 | 10399 |
| 1734730020 | 45.26 | 0.01 | 0.02 | 44.3 | 45.83 | 44.21 | 12401 |
| 1734643620 | 45.25 | 0.63 | 1.41 | 44.61 | 45.36 | 44.31 | 12889 |
| 1734557220 | 44.62 | 0.02 | 0.04 | 45.1 | 45.8 | 44.6 | 9776 |
| 1734470820 | 44.6 | -0.69 | -1.52 | 44.99 | 45.48 | 44.5 | 12130 |
| 1734384420 | 45.29 | -0.61 | -1.33 | 45.71 | 45.95 | 44.47 | 15040 |
| 1734125220 | 45.9 | -0.85 | -1.82 | 46.61 | 47.1 | 45.61 | 18625 |
| 1734038820 | 46.75 | 0.27 | 0.58 | 46.05 | 47.13 | 46.02 | 30497 |
| 1733952420 | 46.48 | 0.28 | 0.61 | 46.13 | 46.48 | 45.23 | 14433 |
| 1733866020 | 46.2 | 0.18 | 0.39 | 45.91 | 46.48 | 45.91 | 10475 |
| 1733779620 | 46.02 | -0.91 | -1.94 | 46.64 | 46.9 | 45 | 21236 |
| 1733520420 | 46.93 | 1.51 | 3.32 | 46.08 | 47.26 | 45.88 | 34348 |
| 1733434020 | 45.42 | 0.96 | 2.16 | 44.64 | 46.03 | 44.53 | 31257 |
| 1733347620 | 44.46 | 1.51 | 3.52 | 42.76 | 44.74 | 42.76 | 26378 |
| 1733261220 | 42.95 | 0.01 | 0.02 | 42.96 | 43.75 | 42.74 | 12468 |
| 1733174820 | 42.94 | -1.6 | -3.59 | 44.3 | 44.4 | 42.479999 | 39119 |
| 1732915620 | 44.54 | 0.58 | 1.32 | 43.81 | 44.54 | 43.81 | 15451 |
| 1732829220 | 43.96 | -0.52 | -1.17 | 44.37 | 44.79 | 43.88 | 22703 |
| 1732742820 | 44.48 | -0.39 | -0.87 | 44.81 | 45.19 | 44.06 | 5377 |
| 1732656420 | 44.87 | 0.37 | 0.83 | 44.47 | 45.69 | 44.36 | 9051 |
| 1732570020 | 44.5 | 0.49 | 1.11 | 44.01 | 44.72 | 43.65 | 15382 |
| 1732310820 | 44.01 | -0.29 | -0.65 | 44.11 | 44.45 | 42.69 | 13203 |
| 1732224420 | 44.3 | -1.02 | -2.25 | 45.38 | 45.6 | 43.35 | 30773 |
| 1732138020 | 45.32 | -0.37 | -0.81 | 46.29 | 47 | 44.62 | 28028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
