Puma SE Historical Data - 1PUM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Puma SE (1PUM)
Puma SE (1PUM) Historical

Puma SE (1PUM)

29.12

0.02

( 0.07% )

Updated: 01:04:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.43	-1.4551607445	29.55	29.76	28.4	3598	28.93470235	DE
4	-12.32	-29.7297297297	41.44	42.06	28.4	5052	31.30054106	DE
12	-17.19	-37.1194126539	46.31	47	28.4	2395	32.19148528	DE
26	-6.75	-18.8179537218	35.87	47.6	28.4	1369	33.92249496	DE
52	-12.32	-29.7297297297	41.44	52.52	28.4	975	36.74226503	DE
156	-60.38	-67.4636871508	89.5	91.04	28.4	582	42.95671242	DE
260	-43.38	-59.8344827586	72.5	115.4	28.4	347	46.03851246	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	-7.92	-19.64	35.9	35.92	32.049999	35379
1737564900	40.32	0	0.00	40.32	40.32	40.32	0
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
1731689700	46.28	0	0.00	46.28	46.28	46.28	0
1731603300	46.28	0.26	0.56	46.52	46.7	46.28	256
1731516900	46.02	0.06	0.13	45.93	46.4	45.93	749
1731430500	45.96	-1.64	-3.45	46.58	46.58	45.96	374
1731344100	47.6	1.98	4.34	47.13	47.6	46.66	1142

Vontobel Financial Produ...

Bim Gestione Servizi Pub...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions