PUMA SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	47.430	47.760	47.000	47.470	46.229	368,757
2024-06-06	47.240	47.890	47.210	47.560	46.317	371,448
2024-06-05	47.860	48.230	46.790	46.930	45.703	286,476
2024-06-04	48.070	48.430	46.820	47.590	46.346	427,067
2024-06-03	48.000	48.550	47.720	48.150	46.891	451,200
2024-05-31	47.600	47.710	46.900	47.550	46.307	787,997
2024-05-30	46.660	47.850	46.450	47.720	46.472	453,119
2024-05-29	46.990	48.040	46.280	46.900	45.674	582,794
2024-05-28	48.420	48.480	46.970	47.210	45.976	342,183
2024-05-27	47.800	48.500	47.700	48.180	46.920	169,988
2024-05-24	47.850	48.340	47.550	47.730	46.482	490,571
2024-05-23	49.120	49.190	47.510	48.250	46.988	555,743
2024-05-22	49.770	50.020	49.410	49.750	47.651	487,441
2024-05-21	50.400	50.620	49.640	49.960	47.852	401,759
2024-05-20	51.320	51.720	50.620	50.620	48.484	238,352
2024-05-17	51.500	51.840	50.960	51.420	49.250	363,511
2024-05-16	52.220	52.680	51.600	51.740	49.557	405,686
2024-05-15	51.540	52.580	51.080	52.220	50.016	467,110
2024-05-14	50.700	52.500	50.700	51.860	49.672	474,702
2024-05-13	51.060	51.980	50.320	50.640	48.503	496,270
2024-05-10	52.600	53.200	50.600	50.820	48.676	717,388
2024-05-09	49.880	52.580	49.510	52.500	50.285	1,135,894
2024-05-08	47.000	51.080	46.590	50.140	48.024	2,187,813
2024-05-07	45.620	45.790	45.010	45.230	43.321	442,019
2024-05-06	44.890	45.570	44.710	45.430	43.513	424,468
2024-05-03	43.090	45.760	43.060	44.770	42.881	1,027,976
2024-05-02	43.660	43.850	42.710	42.800	40.994	622,971
2024-04-30	44.300	44.690	43.290	43.540	41.703	515,753
2024-04-29	43.830	44.460	43.470	44.310	42.440	494,061
2024-04-26	42.410	44.130	42.410	43.710	41.866	681,363
2024-04-25	42.350	42.360	41.670	42.100	40.324	578,578
2024-04-24	43.100	43.120	42.270	42.410	40.620	510,978
2024-04-23	43.000	43.340	42.680	42.940	41.128	393,796
2024-04-22	42.800	43.410	42.710	42.710	40.908	435,526
2024-04-19	42.720	42.880	42.080	42.560	40.764	440,812
2024-04-18	41.610	43.120	41.550	43.120	41.300	678,524
2024-04-17	40.940	41.470	40.510	41.420	39.672	707,296
2024-04-16	40.360	40.760	39.990	40.320	38.619	417,481
2024-04-15	40.480	41.340	40.450	40.680	38.963	566,361
2024-04-12	43.000	43.000	40.390	40.390	38.686	877,330
2024-04-11	42.050	43.040	42.030	42.540	40.745	386,894
2024-04-10	42.500	43.490	42.150	42.230	40.448	494,948
2024-04-09	42.310	42.780	41.860	42.300	40.515	474,899
2024-04-08	42.130	42.800	41.800	42.440	40.649	564,597
2024-04-05	41.590	42.150	41.400	42.140	40.362	549,415
2024-04-04	41.490	42.180	41.160	42.150	40.371	546,576
2024-04-03	41.200	41.820	40.570	41.430	39.682	424,017
2024-04-02	41.810	42.220	41.220	41.310	39.567	569,358
2024-03-28	41.500	42.040	41.100	42.020	40.247	646,092
2024-03-27	41.250	41.470	40.710	41.200	39.461	502,467
2024-03-26	40.150	41.250	39.960	41.250	39.509	661,034
2024-03-25	39.240	40.060	38.930	40.050	38.360	426,974
2024-03-22	39.030	39.520	38.720	39.200	37.546	736,637
2024-03-21	40.520	40.800	39.360	39.810	38.130	904,880
2024-03-20	39.760	41.210	39.380	40.150	38.456	913,691
2024-03-19	40.730	40.920	39.920	40.250	38.552	582,969
2024-03-18	42.090	42.310	40.370	40.820	39.098	750,796
2024-03-15	42.330	42.640	41.790	41.790	40.027	936,614
2024-03-14	42.350	43.690	42.240	42.430	40.640	712,054
2024-03-13	42.760	42.950	41.860	42.300	40.515	560,492

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.6100 EUR
2024-05-23	0.8200 EUR
2023-05-25	0.8200 EUR
2022-05-12	0.7200 EUR
2021-05-06	0.1600 EUR
2020-05-08	0.5000 EUR
2019-04-23	3.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.