Puma SE (PUM)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -6.26872551279 | 43.39 | 43.61 | 40.19 | 14477 | 41.61090592 | DE |
| 4 | -3.63 | -8.19413092551 | 44.3 | 45.83 | 40.19 | 15961 | 43.27506518 | DE |
| 12 | 0.5 | 1.24470998257 | 40.17 | 47.87 | 39.86 | 22607 | 44.30785611 | DE |
| 26 | -3.48 | -7.88221970555 | 44.15 | 47.87 | 34.29 | 29826 | 39.85126405 | DE |
| 52 | -4.32 | -9.60213380751 | 44.99 | 53.08 | 34.29 | 41559 | 41.26798566 | DE |
| 156 | -52.83 | -56.5026737968 | 93.5 | 98.44 | 34.29 | 283963 | 59.54352963 | DE |
| 260 | -36.13 | -47.0442708333 | 76.8 | 115.4 | 34.29 | 310684 | 68.64965717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051620 | 45.69 | -1.17 | -2.50 | 46.66 | 47 | 45.46 | 11191 |
| 1731965220 | 46.86 | 0.55 | 1.19 | 46.69 | 47.36 | 46.5 | 17153 |
| 1731705960 | 46.31 | 0.25 | 0.54 | 46.06 | 46.82 | 46.06 | 12616 |
| 1731619560 | 46.06 | -0.51 | -1.10 | 46.7 | 46.85 | 46.01 | 14282 |
| 1731533160 | 46.57 | 0.19 | 0.41 | 45.71 | 46.77 | 45.55 | 20823 |
| 1731446820 | 46.38 | -0.69 | -1.47 | 47 | 47.2 | 45.59 | 30109 |
| 1731360420 | 47.07 | 1.07 | 2.33 | 46.2 | 47.87 | 46 | 39707 |
| 1731101220 | 46 | 0.1 | 0.22 | 45.71 | 46.1 | 45.22 | 20255 |
| 1731014760 | 45.9 | 2.59 | 5.98 | 42.99 | 46.29 | 42.7 | 84733 |
| 1730928360 | 43.31 | 0.92 | 2.17 | 42.2 | 43.75 | 39.86 | 75073 |
| 1730841960 | 42.39 | 0.21 | 0.50 | 42.479999 | 42.74 | 42.11 | 13400 |
| 1730755560 | 42.18 | -0.62 | -1.45 | 42.99 | 43.25 | 42.14 | 13135 |
| 1730496360 | 42.799999 | 1.02 | 2.44 | 41.92 | 43.23 | 41.549999 | 12372 |
| 1730409960 | 41.78 | 0.14 | 0.34 | 41.46 | 42.35 | 41.409999 | 17250 |
| 1730323560 | 41.64 | -1.05 | -2.46 | 42.7 | 42.7 | 40.9 | 40608 |
| 1730237160 | 42.69 | -0.25 | -0.58 | 42.94 | 43.32 | 42.39 | 25347 |
| 1730150760 | 42.94 | 0.89 | 2.12 | 42.56 | 44.68 | 42.409999 | 72471 |
| 1729888020 | 42.049999 | 1.82 | 4.52 | 40.17 | 42.52 | 40.17 | 54808 |
| 1729801560 | 40.229999 | 1.28 | 3.29 | 39.15 | 40.89 | 38.86 | 49348 |
| 1729715160 | 38.95 | -0.69 | -1.74 | 39.36 | 40.09 | 38.9 | 14731 |
| 1729628760 | 39.64 | 0.16 | 0.41 | 39.61 | 39.83 | 39.2 | 14989 |
| 1729542360 | 39.479999 | 0 | 0.00 | 39.409999 | 39.81 | 39.01 | 16024 |
| 1729283160 | 39.479999 | 0.63 | 1.62 | 38.9 | 39.93 | 38.86 | 31255 |
| 1729196760 | 38.85 | -0.65 | -1.65 | 39.14 | 39.39 | 38.53 | 17232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
