Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Ag Rudolf Dassler Sport (OP: PMMAF )

47.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.50 40.50 40.34 40.34 880 -0.69(-1.68%)
Jan 30, 2024 41.00 41.25 41.00 41.02 305 -0.76(-1.81%)
Jan 29, 2024 41.25 41.78 41.16 41.78 1,728 +0.48(+1.16%)
Jan 26, 2024 41.30 41.30 41.30 41.30 180 -0.08(-0.19%)
Jan 25, 2024 41.55 41.82 40.34 41.38 488 -0.53(-1.26%)
Jan 24, 2024 42.36 43.24 41.91 41.91 314 -4.46(-9.61%)
Jan 23, 2024 46.37 46.37 46.36 46.36 5,820 +0.67(+1.47%)
Jan 22, 2024 45.69 45.69 45.69 45.69 19,965 -0.41(-0.89%)
Jan 19, 2024 45.76 46.41 45.76 46.10 107 -0.80(-1.72%)
Jan 17, 2024 46.91 0 -2.25(-4.58%)
Jan 16, 2024 49.53 49.53 49.15 49.15 478 -2.59(-5.00%)
Jan 12, 2024 52.93 52.93 51.62 51.74 474 -0.51(-0.98%)
Jan 10, 2024 52.25 0 +1.15(+2.25%)
Jan 09, 2024 51.10 51.10 51.01 51.10 115 -0.12(-0.23%)
Jan 08, 2024 51.22 51.22 51.22 51.22 27 -0.85(-1.63%)
Jan 05, 2024 52.07 52.07 52.07 52.07 100 +0.07(+0.13%)
Jan 04, 2024 51.36 52.00 50.41 52.00 123 -2.77(-5.06%)
Jan 03, 2024 54.77 54.77 54.77 54.77 90 -0.46(-0.84%)
Jan 02, 2024 55.00 55.34 55.00 55.23 285 -0.72(-1.28%)
Dec 29, 2023 55.81 55.95 54.77 55.95 124 -0.80(-1.41%)
Dec 28, 2023 55.45 56.75 55.45 56.75 422 +2.80(+5.19%)
Dec 26, 2023 53.95 0 +0.68(+1.28%)
Dec 22, 2023 53.92 56.94 53.27 53.27 359 -6.14(-10.33%)
Dec 21, 2023 59.41 59.41 59.41 59.41 27 +1.63(+2.83%)
Dec 20, 2023 57.88 57.88 57.78 57.78 106 -2.67(-4.42%)
Dec 19, 2023 60.45 60.45 60.45 60.45 2 +2.62(+4.53%)
Dec 15, 2023 57.83 0 -2.17(-3.62%)
Dec 14, 2023 60.00 60.00 59.71 60.00 1,221 +1.11(+1.89%)
Dec 13, 2023 58.72 58.89 57.38 58.89 319 +1.41(+2.46%)
Dec 12, 2023 57.29 58.30 57.08 57.48 1,048 +0.13(+0.23%)
Dec 11, 2023 57.71 57.71 56.88 57.34 328 -2.72(-4.53%)
Dec 07, 2023 60.06 0 -4.49(-6.96%)
Dec 06, 2023 64.56 64.56 64.56 64.56 3,137 -0.63(-0.97%)
Dec 05, 2023 64.65 65.19 64.65 65.19 4 +0.95(+1.48%)
Dec 04, 2023 64.24 64.24 64.24 64.24 1 +0.75(+1.18%)
Dec 01, 2023 65.62 65.62 62.87 63.49 107 -1.01(-1.56%)
Nov 30, 2023 64.50 64.50 64.48 64.50 2,738 +0.22(+0.34%)
Nov 29, 2023 63.71 64.28 62.32 64.28 6,607 +2.13(+3.42%)
Nov 28, 2023 63.00 63.00 60.59 62.15 1,250 +1.75(+2.89%)
Nov 22, 2023 60.40 0 +1.15(+1.94%)
Nov 21, 2023 59.25 59.25 59.25 59.25 2 +3.34(+5.97%)
Nov 17, 2023 55.91 0 -3.57(-6.00%)
Nov 16, 2023 59.48 59.48 59.48 59.48 16 +1.48(+2.54%)
Nov 15, 2023 58.89 61.47 58.00 58.00 460 -0.31(-0.53%)
Nov 14, 2023 58.31 60.29 58.31 58.31 1,572 -0.20(-0.34%)
Nov 13, 2023 58.40 58.51 57.70 58.51 267 +0.45(+0.78%)
Nov 10, 2023 56.69 58.05 56.69 58.05 100 -0.53(-0.91%)
Nov 03, 2023 58.59 0 +3.86(+7.05%)
Oct 27, 2023 54.73 0 -2.75(-4.78%)
Oct 26, 2023 57.48 57.48 57.48 57.48 114 +4.58(+8.65%)
Oct 19, 2023 52.90 0 -1.78(-3.26%)
Oct 18, 2023 55.33 55.33 54.58 54.68 99 +0.46(+0.85%)
Oct 17, 2023 54.22 54.22 54.22 54.22 100 +0.47(+0.87%)
Oct 16, 2023 53.38 54.23 53.08 53.75 31 -1.50(-2.72%)
Oct 12, 2023 55.25 0 -1.75(-3.06%)
Oct 11, 2023 57.00 57.00 57.00 57.00 10 -1.20(-2.06%)
Oct 10, 2023 58.20 58.20 58.20 58.20 206 +0.16(+0.28%)
Oct 06, 2023 58.04 0 -3.15(-5.15%)
Oct 03, 2023 61.19 0 -1.41(-2.26%)
Oct 02, 2023 62.60 62.60 62.60 62.60 252 -0.14(-0.23%)
Sep 29, 2023 62.64 62.75 62.64 62.75 125 +4.14(+7.06%)
Sep 27, 2023 58.61 403 -1.16(-1.94%)
Sep 26, 2023 59.77 59.77 59.77 59.77 18 -3.66(-5.77%)
Sep 25, 2023 63.58 63.58 60.23 63.43 35 -1.49(-2.29%)
Sep 22, 2023 64.92 64.92 64.92 64.92 100 +1.55(+2.44%)
Sep 19, 2023 63.37 0 -2.93(-4.42%)
Sep 15, 2023 66.30 0 +3.36(+5.34%)
Sep 14, 2023 62.94 62.94 62.94 62.94 140 -0.72(-1.13%)
Sep 13, 2023 63.66 63.66 63.66 63.66 11 -0.27(-0.42%)
Sep 12, 2023 63.93 63.93 63.93 63.93 30 -1.05(-1.62%)
Sep 11, 2023 64.98 64.98 64.98 64.98 27 -3.37(-4.93%)
Sep 01, 2023 68.35 0 +0.77(+1.14%)
Aug 31, 2023 67.58 67.58 67.58 67.58 69 +4.63(+7.36%)
Aug 24, 2023 62.95 0 -5.29(-7.75%)
Aug 22, 2023 68.24 21 -1.22(-1.75%)
Aug 21, 2023 66.42 69.45 66.42 69.45 226 +2.29(+3.41%)
Aug 18, 2023 67.16 67.16 67.16 67.16 100 -4.02(-5.65%)
Aug 14, 2023 71.18 0 +0.24(+0.33%)
Aug 10, 2023 70.95 0 +2.25(+3.27%)
Aug 07, 2023 68.70 0 -1.07(-1.54%)
Aug 04, 2023 69.40 69.77 69.40 69.77 10,008 +3.70(+5.60%)
Aug 02, 2023 66.07 0 -0.42(-0.63%)
Aug 01, 2023 63.78 66.49 63.78 66.49 512 -3.01(-4.33%)
Jul 31, 2023 68.00 69.50 68.00 69.50 236 +2.50(+3.73%)
Jul 28, 2023 66.06 69.38 66.06 67.00 196 +0.94(+1.42%)
Jul 26, 2023 66.06 0 +1.52(+2.36%)
Jul 25, 2023 64.54 64.54 64.54 64.54 72 -0.26(-0.40%)
Jul 24, 2023 64.35 64.80 64.35 64.80 115 +0.50(+0.78%)
Jul 21, 2023 64.30 64.30 64.30 64.30 100 -3.96(-5.80%)
Jul 19, 2023 68.26 0 +4.28(+6.69%)
Jul 18, 2023 63.98 63.98 63.98 63.98 100 +2.51(+4.09%)
Jul 17, 2023 64.81 64.81 61.25 61.47 33 -2.29(-3.60%)
Jul 14, 2023 63.76 63.76 63.76 63.76 100 -0.00(-0.01%)
Jul 13, 2023 61.63 63.76 61.63 63.76 121 +3.69(+6.15%)
Jul 12, 2023 60.07 60.07 60.07 60.07 1,725 +1.58(+2.70%)
Jul 10, 2023 58.49 0 -1.06(-1.78%)
Jul 05, 2023 59.55 0 -0.48(-0.80%)
Jul 03, 2023 60.00 60.03 60.00 60.03 100 +2.30(+3.99%)
Jun 30, 2023 61.69 61.69 57.73 57.73 138 -1.87(-3.14%)
Jun 29, 2023 59.60 59.60 59.60 59.60 46 +3.01(+5.32%)
Jun 28, 2023 56.04 56.59 56.04 56.59 1,059 -2.17(-3.70%)
Jun 26, 2023 58.76 0 +6.08(+11.55%)
Jun 20, 2023 52.68 0 -2.84(-5.11%)
Jun 16, 2023 55.43 55.52 55.43 55.52 117 +3.05(+5.82%)
Jun 15, 2023 52.46 52.46 52.46 52.46 5 -3.25(-5.83%)
Jun 14, 2023 55.71 55.71 55.71 55.71 80 +1.05(+1.91%)
Jun 13, 2023 54.85 54.85 53.13 54.66 84 +0.15(+0.27%)
Jun 12, 2023 55.85 55.85 54.52 54.52 29 +1.60(+3.02%)
Jun 09, 2023 52.91 52.91 52.91 52.91 100 +3.14(+6.31%)
Jun 06, 2023 49.77 0 -0.73(-1.44%)
Jun 05, 2023 47.97 50.50 47.97 50.50 101 +0.26(+0.51%)
Jun 02, 2023 50.24 50.24 50.24 50.24 100 +2.80(+5.89%)
Jun 01, 2023 48.17 48.17 47.45 47.45 117 -0.54(-1.13%)
May 31, 2023 49.00 49.00 47.99 47.99 62 -1.46(-2.95%)
May 30, 2023 49.05 49.45 48.85 49.45 51 +1.25(+2.59%)
May 26, 2023 48.24 48.24 48.20 48.20 100 +0.25(+0.51%)
May 25, 2023 47.10 48.04 47.10 47.95 74 -0.83(-1.69%)
May 24, 2023 48.40 48.78 48.28 48.78 361 -1.70(-3.36%)
May 23, 2023 51.01 51.01 50.48 50.48 4 -0.67(-1.32%)
May 22, 2023 51.15 51.15 51.15 51.15 50 -0.01(-0.02%)
May 19, 2023 50.52 51.16 50.52 51.16 100 -1.84(-3.47%)
May 17, 2023 53.00 0 -1.98(-3.60%)
May 16, 2023 54.98 54.98 54.98 54.98 20 -1.20(-2.14%)
May 15, 2023 55.98 56.18 55.98 56.18 16 +0.94(+1.71%)
May 12, 2023 55.24 55.24 55.24 55.24 100 +0.24(+0.43%)
May 10, 2023 55.00 0 -1.01(-1.79%)
May 09, 2023 56.01 56.01 56.01 56.01 331 -2.12(-3.65%)
May 08, 2023 58.34 58.41 58.13 58.13 629 +1.08(+1.89%)
May 05, 2023 57.05 57.05 57.05 57.05 100 -2.53(-4.25%)
May 02, 2023 59.58 0 +0.00(+0.00%)
Apr 28, 2023 59.58 0 -1.34(-2.20%)
Apr 26, 2023 60.92 0 -1.49(-2.40%)
Apr 25, 2023 62.98 62.98 62.41 62.41 21 +1.37(+2.24%)
Apr 21, 2023 61.05 0 +0.02(+0.04%)
Apr 19, 2023 61.02 0 -1.73(-2.75%)
Apr 18, 2023 62.75 62.75 62.75 62.75 483 +3.63(+6.14%)
Apr 17, 2023 59.12 59.12 59.12 59.12 2 -4.17(-6.59%)
Apr 14, 2023 61.00 63.29 61.00 63.29 106 +3.29(+5.48%)
Apr 13, 2023 60.00 60.00 60.00 60.00 50 +2.53(+4.40%)
Apr 12, 2023 59.09 59.09 57.47 57.47 400 -0.80(-1.37%)
Apr 10, 2023 58.27 0 -1.88(-3.13%)
Apr 06, 2023 60.15 60.15 60.15 60.15 150 +1.09(+1.85%)
Apr 05, 2023 59.06 59.06 59.06 59.06 6,929 -2.02(-3.31%)
Apr 04, 2023 60.36 61.08 60.28 61.08 130 +0.25(+0.41%)
Apr 03, 2023 60.83 60.83 60.83 60.83 19 -1.32(-2.12%)
Mar 31, 2023 62.15 62.15 62.15 62.15 100 +2.15(+3.58%)
Mar 30, 2023 60.00 60.00 60.00 60.00 6,630 +4.27(+7.66%)
Mar 27, 2023 55.73 0 -0.96(-1.69%)
Mar 24, 2023 56.69 56.69 56.69 56.69 100 -2.30(-3.90%)
Mar 21, 2023 58.99 0 +4.06(+7.39%)
Mar 20, 2023 55.04 55.04 54.93 54.93 7 +1.74(+3.27%)
Mar 16, 2023 53.19 0 -1.00(-1.85%)
Mar 15, 2023 54.17 54.19 53.66 54.19 12,660 -2.09(-3.71%)
Mar 14, 2023 56.22 56.27 56.22 56.27 2 +0.71(+1.29%)
Mar 13, 2023 56.77 56.77 55.56 55.56 33 -0.70(-1.24%)
Mar 10, 2023 55.93 56.26 55.93 56.26 254 -0.30(-0.52%)
Mar 08, 2023 56.55 0 -1.10(-1.91%)
Mar 07, 2023 57.66 57.66 57.66 57.66 100 -1.47(-2.49%)
Mar 06, 2023 57.48 59.16 57.48 59.13 107 -2.28(-3.71%)
Mar 03, 2023 61.41 61.41 61.41 61.41 100 +1.46(+2.44%)
Mar 02, 2023 59.18 59.95 59.18 59.95 254 -0.09(-0.16%)
Mar 01, 2023 63.45 63.45 60.04 60.04 11 -3.42(-5.38%)
Feb 28, 2023 64.23 64.23 63.46 63.46 6 -1.71(-2.62%)
Feb 27, 2023 65.17 65.17 65.17 65.17 5 +2.80(+4.49%)
Feb 23, 2023 62.37 0 -1.24(-1.96%)
Feb 22, 2023 62.77 63.62 62.77 63.62 53 -1.99(-3.04%)
Feb 17, 2023 65.61 0 -2.39(-3.51%)
Feb 16, 2023 67.49 68.00 67.49 68.00 102 +1.93(+2.92%)
Feb 15, 2023 66.07 66.07 66.07 66.07 54 +0.10(+0.15%)
Feb 13, 2023 65.97 0 +1.78(+2.77%)
Feb 10, 2023 64.19 66.05 64.19 64.19 9,175 -1.13(-1.73%)
Feb 09, 2023 69.25 69.25 65.32 65.32 194 -3.24(-4.73%)
Feb 07, 2023 68.56 0 -2.44(-3.44%)
Feb 06, 2023 69.53 71.00 69.53 71.00 675 -3.59(-4.81%)
Feb 03, 2023 75.21 75.21 74.59 74.59 105 +6.94(+10.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.