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 )

55.47 -1.32 (-2.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 17, 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 (%)
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%)
Feb 01, 2023 67.65 0 +0.77(+1.14%)
Jan 30, 2023 66.88 0 +1.88(+2.88%)
Jan 26, 2023 65.00 1,620 -2.00(-2.98%)
Jan 25, 2023 67.73 67.82 67.00 67.00 57 +0.27(+0.40%)
Jan 24, 2023 66.73 66.73 66.73 66.73 50 -0.82(-1.22%)
Jan 23, 2023 67.55 67.55 67.55 67.55 1 +0.63(+0.94%)
Jan 20, 2023 66.92 66.92 66.92 66.92 100 -1.14(-1.68%)
Jan 19, 2023 68.07 68.07 68.07 68.07 1 -0.57(-0.83%)
Jan 17, 2023 68.64 0 +0.95(+1.41%)
Jan 13, 2023 67.83 67.83 67.36 67.69 303 -0.74(-1.09%)
Jan 09, 2023 68.43 0 +3.04(+4.65%)
Jan 06, 2023 65.39 65.39 65.39 65.39 100 +2.36(+3.74%)
Jan 05, 2023 63.03 63.03 63.03 63.03 5 +3.05(+5.09%)
Jan 03, 2023 59.98 0 -0.19(-0.32%)
Dec 29, 2022 60.17 0 +1.81(+3.10%)
Dec 28, 2022 58.36 58.36 58.36 58.36 1 +1.57(+2.76%)
Dec 27, 2022 57.78 57.78 56.79 56.79 23 +0.48(+0.85%)
Dec 23, 2022 58.10 58.10 56.31 56.31 100 +1.59(+2.91%)
Dec 19, 2022 54.72 0 -0.92(-1.66%)
Dec 16, 2022 55.64 55.64 55.64 55.64 100 +1.07(+1.96%)
Dec 15, 2022 57.22 57.22 54.57 54.57 279 -4.13(-7.04%)
Dec 14, 2022 55.93 58.70 55.93 58.70 24 +0.76(+1.32%)
Dec 13, 2022 56.64 57.94 56.64 57.94 327 +3.37(+6.18%)
Dec 12, 2022 54.30 54.66 54.30 54.56 1,338 -0.33(-0.59%)
Dec 09, 2022 54.89 54.89 54.89 54.89 100 +0.70(+1.29%)
Dec 08, 2022 54.19 54.19 54.19 54.19 3 +2.33(+4.49%)
Dec 07, 2022 51.86 51.86 51.86 51.86 195 -2.83(-5.17%)
Dec 05, 2022 54.69 0 +4.68(+9.35%)
Nov 30, 2022 50.01 0 +1.21(+2.49%)
Nov 29, 2022 48.80 48.80 48.80 48.80 5 -1.90(-3.75%)
Nov 28, 2022 50.35 51.42 50.35 50.70 7 -1.30(-2.50%)
Nov 25, 2022 52.00 52.00 52.00 52.00 1,000 +1.41(+2.79%)
Nov 21, 2022 50.59 0 -1.33(-2.56%)
Nov 18, 2022 51.92 51.92 51.92 51.92 118 -1.49(-2.80%)
Nov 15, 2022 53.41 0 +0.98(+1.88%)
Nov 14, 2022 52.43 52.43 52.43 52.43 125 +1.31(+2.56%)
Nov 10, 2022 51.12 0 +5.99(+13.28%)
Nov 08, 2022 45.13 0 -2.65(-5.55%)
Nov 07, 2022 46.05 47.78 46.05 47.78 120 +3.20(+7.17%)
Nov 04, 2022 45.24 45.24 41.81 44.59 831 -0.10(-0.23%)
Nov 02, 2022 44.69 0 +1.99(+4.66%)
Oct 31, 2022 42.70 0 -2.90(-6.36%)
Oct 28, 2022 45.60 45.60 45.60 45.60 113 -1.48(-3.14%)
Oct 27, 2022 47.08 47.08 47.08 47.08 1 +0.49(+1.05%)
Oct 25, 2022 46.59 0 +1.32(+2.92%)
Oct 24, 2022 42.78 45.27 42.78 45.27 11 +3.32(+7.92%)
Oct 21, 2022 42.71 43.62 41.94 41.94 100 -2.15(-4.87%)
Oct 20, 2022 45.44 45.90 44.09 44.09 209 -4.85(-9.91%)
Oct 18, 2022 48.94 0 +0.93(+1.94%)
Oct 17, 2022 45.50 48.01 45.50 48.01 1,376 +1.95(+4.23%)
Oct 13, 2022 46.06 1,444 +1.06(+2.36%)
Oct 11, 2022 45.00 800 -1.97(-4.18%)
Oct 05, 2022 46.97 538 -4.45(-8.66%)
Oct 04, 2022 51.42 51.42 51.42 51.42 75 +7.42(+16.86%)
Oct 03, 2022 46.80 47.42 44.00 44.00 140 -3.98(-8.29%)
Sep 30, 2022 47.98 47.98 46.33 47.98 100 -3.33(-6.49%)
Sep 29, 2022 49.91 51.31 47.51 51.31 139 -0.44(-0.85%)
Sep 28, 2022 51.75 51.75 51.75 51.75 735 +2.25(+4.54%)
Sep 27, 2022 50.94 50.94 49.50 49.50 82 -2.50(-4.81%)
Sep 23, 2022 52.00 0 -2.04(-3.77%)
Sep 21, 2022 54.04 0 -0.88(-1.60%)
Sep 20, 2022 54.92 54.92 54.92 54.92 25 -3.23(-5.55%)
Sep 15, 2022 58.15 0 -4.46(-7.12%)
Sep 14, 2022 62.61 62.61 62.61 62.61 60 +3.19(+5.37%)
Sep 13, 2022 59.42 60.80 59.42 59.42 15 -5.30(-8.19%)
Sep 12, 2022 61.30 64.72 61.30 64.72 391 +3.13(+5.08%)
Sep 09, 2022 59.88 61.59 59.88 61.59 100 +5.00(+8.84%)
Sep 08, 2022 56.76 56.76 56.59 56.59 1,563 -2.31(-3.93%)
Sep 07, 2022 58.26 58.91 58.26 58.91 36 -1.66(-2.73%)
Sep 06, 2022 59.36 60.56 59.36 60.56 22 -0.44(-0.72%)
Sep 02, 2022 61.73 61.73 60.70 61.00 100 +1.01(+1.68%)
Sep 01, 2022 59.99 59.99 59.99 59.99 8 -1.54(-2.51%)
Aug 31, 2022 61.04 61.53 61.04 61.53 140 +1.33(+2.22%)
Aug 30, 2022 61.06 61.06 60.20 60.20 108 +0.81(+1.36%)
Aug 29, 2022 61.89 61.89 59.01 59.39 128 -3.90(-6.17%)
Aug 24, 2022 63.29 0 +0.00(+0.00%)
Aug 23, 2022 63.29 63.29 63.29 63.29 2 -5.62(-8.16%)
Aug 17, 2022 68.91 70 -2.09(-2.94%)
Aug 16, 2022 71.00 71.00 71.00 71.00 17 +1.34(+1.92%)
Aug 11, 2022 69.66 0 +1.38(+2.02%)
Aug 10, 2022 68.78 70.40 68.28 68.28 1,030 +0.61(+0.90%)
Aug 08, 2022 67.67 0 -1.81(-2.61%)
Aug 05, 2022 67.69 69.82 67.69 69.48 100 -1.59(-2.24%)
Aug 04, 2022 71.12 71.12 69.00 71.07 882 +3.52(+5.21%)
Aug 03, 2022 68.60 68.60 67.55 67.55 120 +2.73(+4.21%)
Aug 02, 2022 64.82 64.82 64.82 64.82 100 -3.33(-4.89%)
Aug 01, 2022 67.30 68.97 67.30 68.15 715 +0.89(+1.32%)
Jul 29, 2022 66.83 67.26 66.83 67.26 100 +1.09(+1.65%)
Jul 28, 2022 66.10 66.93 66.10 66.17 243 -1.48(-2.20%)
Jul 27, 2022 70.06 70.06 65.93 67.65 10,407 -2.23(-3.19%)
Jul 26, 2022 69.88 69.88 69.88 69.88 1 -0.89(-1.25%)
Jul 25, 2022 70.77 70.77 70.77 70.77 20 +1.22(+1.76%)
Jul 19, 2022 69.54 0 +2.36(+3.51%)
Jul 18, 2022 65.90 67.18 65.54 67.18 116 +3.15(+4.91%)
Jul 15, 2022 64.03 64.03 64.03 64.03 100 +1.32(+2.10%)
Jul 14, 2022 64.65 64.65 62.72 62.72 75 -2.43(-3.72%)
Jul 12, 2022 65.14 5,990 -1.22(-1.84%)
Jul 11, 2022 64.99 66.36 64.99 66.36 108 -0.11(-0.17%)
Jul 07, 2022 66.47 0 +3.21(+5.07%)
Jul 05, 2022 63.26 0 -1.00(-1.55%)
Jul 01, 2022 64.26 64.26 64.26 64.26 100 -1.70(-2.58%)
Jun 29, 2022 65.96 0 -3.01(-4.37%)
Jun 28, 2022 68.61 69.47 68.61 68.97 5,998 -1.72(-2.43%)
Jun 27, 2022 70.69 70.69 70.69 70.69 25 +0.04(+0.06%)
Jun 24, 2022 70.65 70.65 70.65 70.65 159 +3.06(+4.53%)
Jun 21, 2022 67.59 0 +1.61(+2.44%)
Jun 17, 2022 67.26 70.41 65.98 65.98 100 -1.99(-2.93%)
Jun 16, 2022 67.97 67.97 67.97 67.97 4 -0.37(-0.54%)
Jun 15, 2022 68.34 68.34 68.34 68.34 266 -2.66(-3.75%)
Jun 13, 2022 71.00 0 -6.34(-8.20%)
Jun 09, 2022 77.34 67 -1.61(-2.04%)
Jun 08, 2022 78.38 79.70 78.38 78.95 102 +0.36(+0.46%)
Jun 07, 2022 74.86 78.60 74.86 78.59 3 +3.75(+5.01%)
Jun 06, 2022 74.84 74.84 74.84 74.84 5 +0.38(+0.51%)
Jun 03, 2022 74.46 74.46 74.46 74.46 150 -2.49(-3.24%)
Jun 02, 2022 76.95 76.95 76.95 76.95 40 +4.20(+5.77%)
May 31, 2022 72.75 0 +2.85(+4.08%)
May 26, 2022 69.90 0 +3.73(+5.64%)
May 23, 2022 66.17 0 +3.27(+5.20%)
May 20, 2022 67.73 67.73 62.90 62.90 372 -0.39(-0.62%)
May 19, 2022 62.08 66.94 62.08 63.29 318 -4.47(-6.60%)
May 17, 2022 67.76 0 -2.72(-3.86%)
May 16, 2022 67.13 70.48 66.17 70.48 37 +3.35(+4.99%)
May 13, 2022 67.70 67.94 67.13 67.13 531 +1.13(+1.71%)
May 12, 2022 62.79 66.00 62.79 66.00 110 -3.33(-4.80%)
May 11, 2022 69.62 69.62 68.78 69.33 715 +3.22(+4.87%)
May 10, 2022 66.11 66.11 66.11 66.11 51 +0.91(+1.40%)
May 09, 2022 65.20 65.20 65.20 65.20 4 -3.83(-5.55%)
May 06, 2022 70.25 70.96 69.03 69.03 111 -1.80(-2.54%)
May 05, 2022 72.46 72.46 70.83 70.83 50 -3.17(-4.28%)
May 04, 2022 74.00 74.00 74.00 74.00 150 -1.58(-2.09%)
May 02, 2022 75.58 0 -0.24(-0.32%)
Apr 29, 2022 75.82 75.82 75.82 75.82 100 +3.75(+5.21%)
Apr 28, 2022 72.06 72.06 72.06 72.06 20 +0.25(+0.36%)
Apr 27, 2022 71.45 71.81 71.45 71.81 3,497 -2.24(-3.02%)
Apr 26, 2022 76.00 76.00 74.05 74.05 62 -1.65(-2.18%)
Apr 25, 2022 75.70 75.70 75.70 75.70 2 -4.00(-5.02%)
Apr 22, 2022 79.70 79.70 79.70 79.70 100 -4.95(-5.85%)
Apr 21, 2022 84.65 84.65 84.65 84.65 20 +1.50(+1.80%)
Apr 20, 2022 83.15 83.15 83.15 83.15 12 +1.33(+1.62%)
Apr 19, 2022 81.50 81.83 81.50 81.83 9 -1.38(-1.65%)
Apr 14, 2022 83.20 0 +3.20(+4.00%)
Apr 12, 2022 80.00 418 +1.17(+1.49%)
Apr 11, 2022 77.55 80.50 77.55 78.83 51 -4.88(-5.82%)
Apr 08, 2022 83.70 83.70 83.70 83.70 100 +5.80(+7.45%)
Apr 07, 2022 77.95 78.50 77.90 77.90 541 -1.30(-1.64%)
Apr 06, 2022 80.62 82.75 79.20 79.20 7 -9.20(-10.41%)
Apr 04, 2022 88.40 0 +6.34(+7.73%)
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.