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 )

55.70 +8.70 (+18.51%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 10, 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, 2020 80.17 81.70 78.55 81.70 100 +2.30(+2.90%)
Jan 30, 2020 79.40 79.40 79.40 79.40 174 -3.60(-4.34%)
Jan 29, 2020 83.00 83.00 83.00 83.00 4 +0.00(+0.00%)
Jan 28, 2020 81.05 83.00 81.05 83.00 76 -1.60(-1.89%)
Jan 27, 2020 81.40 84.60 81.40 84.60 41 +0.50(+0.59%)
Jan 24, 2020 87.78 87.78 84.10 84.10 700 -3.15(-3.61%)
Jan 23, 2020 87.25 87.25 87.25 87.25 51 +1.60(+1.87%)
Jan 22, 2020 85.85 85.85 85.65 85.65 11 +2.35(+2.82%)
Jan 17, 2020 83.30 83.30 83.30 0 -3.25(-3.76%)
Jan 16, 2020 87.10 87.10 83.25 86.55 70 -0.05(-0.06%)
Jan 15, 2020 86.80 86.80 86.60 86.60 121 +4.40(+5.35%)
Jan 14, 2020 84.75 85.35 82.00 82.20 765 +1.95(+2.43%)
Jan 13, 2020 81.00 82.00 80.25 80.25 430 -0.75(-0.93%)
Jan 10, 2020 80.96 81.00 80.96 81.00 100 +1.75(+2.21%)
Jan 09, 2020 82.85 82.85 79.25 79.25 220 -2.75(-3.35%)
Jan 08, 2020 81.35 82.00 81.35 82.00 35 +3.15(+3.99%)
Jan 07, 2020 78.85 78.85 78.85 78.85 1 +2.41(+3.15%)
Jan 06, 2020 79.45 80.00 76.44 76.44 106 -0.92(-1.19%)
Jan 03, 2020 74.22 77.36 74.22 77.36 100 +3.19(+4.31%)
Jan 02, 2020 76.95 76.95 74.17 74.17 1,923 -2.33(-3.05%)
Dec 30, 2019 76.50 76.50 76.50 0 -6.15(-7.44%)
Dec 27, 2019 76.25 82.65 76.25 82.65 500 +10.00(+13.76%)
Dec 24, 2019 72.65 72.65 72.65 0 -4.85(-6.26%)
Dec 23, 2019 74.50 77.50 74.50 77.50 21 +0.29(+0.38%)
Dec 20, 2019 77.00 77.21 77.00 77.21 100 +1.11(+1.46%)
Dec 19, 2019 73.40 76.10 73.40 76.10 19 +1.59(+2.13%)
Dec 18, 2019 73.60 74.51 73.60 74.51 551 +1.11(+1.51%)
Dec 17, 2019 76.09 76.09 73.40 73.40 56 -2.69(-3.54%)
Dec 16, 2019 76.09 76.09 76.09 76.09 10 +1.10(+1.47%)
Dec 13, 2019 74.99 74.99 74.99 74.99 100 +1.69(+2.31%)
Dec 12, 2019 73.35 73.35 73.30 73.30 13 +0.01(+0.01%)
Dec 09, 2019 73.29 73.29 73.29 0 -0.90(-1.21%)
Dec 06, 2019 74.19 74.19 74.19 1,100 +0.00(+0.00%)
Dec 04, 2019 74.19 74.19 74.19 0 -1.83(-2.41%)
Dec 03, 2019 76.02 76.02 76.02 76.02 1 +2.57(+3.50%)
Dec 02, 2019 78.50 78.50 71.75 73.45 330 -0.70(-0.94%)
Nov 26, 2019 74.15 74.15 74.15 0 +0.70(+0.95%)
Nov 25, 2019 76.39 76.39 73.45 73.45 17 -2.55(-3.36%)
Nov 21, 2019 76.00 76.00 76.00 0 +2.80(+3.83%)
Nov 19, 2019 73.20 73.20 73.20 0 +0.27(+0.36%)
Nov 18, 2019 72.94 72.94 72.94 72.94 20 -4.16(-5.40%)
Nov 15, 2019 77.10 77.10 77.10 77.10 100 +4.57(+6.30%)
Nov 13, 2019 72.53 72.53 72.53 0 +0.81(+1.13%)
Nov 12, 2019 71.72 71.72 71.72 71.72 20 -0.24(-0.33%)
Nov 11, 2019 71.92 74.58 71.92 71.96 2,452 -2.62(-3.51%)
Nov 06, 2019 74.58 74.58 74.58 0 -0.72(-0.96%)
Nov 05, 2019 75.30 75.30 75.30 75.30 745 -1.55(-2.02%)
Nov 04, 2019 77.55 77.55 76.85 76.85 15 -0.15(-0.19%)
Nov 01, 2019 77.10 77.10 77.00 77.00 100 -0.15(-0.19%)
Oct 31, 2019 77.30 77.30 77.15 77.15 1,035 +5.04(+6.99%)
Oct 29, 2019 72.11 72.11 72.11 0 +0.00(+0.00%)
Oct 28, 2019 72.11 72.11 72.11 72.11 120 -1.64(-2.22%)
Oct 25, 2019 75.00 75.00 73.75 73.75 500 -1.50(-1.99%)
Oct 24, 2019 75.30 75.30 75.25 75.25 35 -3.25(-4.14%)
Oct 23, 2019 78.40 78.50 78.40 78.50 7 -2.61(-3.22%)
Oct 22, 2019 80.90 81.15 80.76 81.11 18 +1.16(+1.45%)
Oct 21, 2019 79.95 79.95 79.95 79.95 4 +0.95(+1.20%)
Oct 18, 2019 83.05 83.05 79.00 79.00 100 +0.45(+0.57%)
Oct 17, 2019 78.50 78.55 78.50 78.55 6 +0.85(+1.09%)
Oct 14, 2019 77.70 77.70 77.70 0 +1.00(+1.30%)
Oct 11, 2019 76.70 76.70 76.70 76.70 100 -3.05(-3.82%)
Oct 10, 2019 76.09 79.75 76.05 79.75 31 +2.25(+2.90%)
Oct 08, 2019 77.50 77.50 77.50 0 +0.10(+0.13%)
Oct 07, 2019 77.40 77.40 77.40 77.40 5 -0.20(-0.26%)
Oct 04, 2019 77.41 77.60 77.41 77.60 400 +4.73(+6.49%)
Oct 03, 2019 75.95 75.95 72.87 72.87 58 -3.36(-4.41%)
Oct 02, 2019 76.23 76.23 76.23 76.23 100 -2.47(-3.14%)
Sep 27, 2019 78.70 78.70 78.70 0 +3.60(+4.79%)
Sep 24, 2019 75.10 75.10 75.10 0 +0.00(+0.00%)
Sep 20, 2019 78.85 78.85 75.10 75.10 41 -1.37(-1.79%)
Sep 19, 2019 72.50 76.47 72.50 76.47 1,156 +2.97(+4.04%)
Sep 17, 2019 73.50 73.50 73.50 0 +0.00(+0.00%)
Sep 16, 2019 75.07 75.07 73.00 73.50 705 -2.23(-2.94%)
Sep 13, 2019 75.73 75.73 75.73 75.73 100 +4.56(+6.41%)
Sep 12, 2019 71.17 71.17 71.17 71.17 3 -2.29(-3.12%)
Sep 11, 2019 73.46 73.46 73.46 73.46 14 +2.71(+3.83%)
Sep 09, 2019 70.75 70.75 70.75 0 -9.56(-11.90%)
Sep 06, 2019 79.80 80.35 79.80 80.31 100 +2.31(+2.96%)
Sep 05, 2019 78.00 78.00 73.65 78.00 234 +5.45(+7.51%)
Sep 03, 2019 72.55 72.55 72.55 0 -4.55(-5.90%)
Aug 30, 2019 77.75 77.85 77.10 77.10 100 -0.40(-0.52%)
Aug 28, 2019 77.50 77.50 77.50 0 +0.40(+0.52%)
Aug 27, 2019 77.09 77.10 77.09 77.10 8 +1.48(+1.96%)
Aug 26, 2019 75.83 75.83 75.62 75.62 34 +3.94(+5.50%)
Aug 23, 2019 71.72 71.72 71.68 71.68 1,400 -0.51(-0.71%)
Aug 22, 2019 76.35 76.35 72.19 72.19 26 -5.26(-6.79%)
Aug 21, 2019 73.47 77.45 73.47 77.45 60 +1.72(+2.27%)
Aug 20, 2019 75.66 75.73 71.76 75.73 49 +3.55(+4.92%)
Aug 19, 2019 72.18 72.18 72.18 72.18 7 +0.18(+0.25%)
Aug 16, 2019 72.00 72.00 72.00 72.00 1,200 +2.31(+3.31%)
Aug 15, 2019 70.17 70.17 69.69 69.69 125 -0.35(-0.50%)
Aug 14, 2019 72.00 72.00 70.04 70.04 320 -3.47(-4.72%)
Aug 13, 2019 74.91 74.91 73.51 73.51 130 +1.53(+2.13%)
Aug 12, 2019 71.98 71.98 71.98 71.98 10 -3.02(-4.03%)
Aug 09, 2019 70.60 75.00 70.60 75.00 100 +0.00(+0.00%)
Aug 08, 2019 73.55 75.00 73.55 75.00 805 +0.93(+1.26%)
Aug 07, 2019 74.15 74.15 74.07 74.07 25 +7.47(+11.22%)
Aug 06, 2019 67.70 67.98 66.60 66.60 1,371 -1.30(-1.91%)
Aug 05, 2019 70.30 70.30 65.00 67.90 1,060 -2.10(-3.00%)
Aug 02, 2019 70.00 70.00 70.00 70.00 100 -1.00(-1.41%)
Aug 01, 2019 72.00 72.00 70.16 71.00 1,619 -1.40(-1.93%)
Jul 31, 2019 70.71 72.40 70.71 72.40 19 +6.40(+9.70%)
Jul 30, 2019 66.70 66.70 66.00 66.00 103 -2.50(-3.65%)
Jul 29, 2019 68.50 68.50 68.50 68.50 5 +3.48(+5.35%)
Jul 25, 2019 65.02 65.02 65.02 0 +0.00(+0.00%)
Jul 23, 2019 65.02 65.02 65.02 0 -0.98(-1.48%)
Jul 22, 2019 66.40 66.40 66.00 66.00 626 -1.00(-1.49%)
Jul 19, 2019 67.00 67.00 67.00 67.00 100 +2.12(+3.27%)
Jul 18, 2019 64.88 64.88 64.88 64.88 10 -0.23(-0.35%)
Jul 15, 2019 65.11 65.11 65.11 0 -0.75(-1.14%)
Jul 11, 2019 65.86 65.86 65.86 0 -3.28(-4.74%)
Jul 09, 2019 69.14 69.14 69.14 0 +0.90(+1.32%)
Jul 08, 2019 68.35 68.35 65.03 68.24 22 +0.00(+0.00%)
Jul 05, 2019 68.24 68.24 68.24 68.24 100 +0.21(+0.31%)
Jul 03, 2019 65.78 68.03 65.78 68.03 100 -0.87(-1.26%)
Jul 02, 2019 68.94 68.94 68.90 68.90 17 +4.58(+7.12%)
Jul 01, 2019 64.32 64.52 64.32 64.32 65 -0.68(-1.05%)
Jun 28, 2019 69.28 69.28 65.00 65.00 200 -2.91(-4.29%)
Jun 27, 2019 61.64 67.91 61.64 67.91 513 +5.91(+9.53%)
Jun 26, 2019 65.90 65.90 61.86 62.00 343 -3.50(-5.34%)
Jun 25, 2019 62.21 68.00 62.21 65.50 1,130 -1.78(-2.65%)
Jun 24, 2019 67.29 67.29 67.28 67.28 28 +4.30(+6.83%)
Jun 21, 2019 60.72 62.98 60.72 62.98 100 -0.88(-1.38%)
Jun 20, 2019 65.47 65.47 63.86 63.86 14 -0.20(-0.31%)
Jun 19, 2019 60.92 64.06 60.92 64.06 121 +3.33(+5.48%)
Jun 18, 2019 60.73 60.73 60.73 60.73 9 +2.02(+3.44%)
Jun 17, 2019 58.71 58.71 58.71 58.71 2 +0.12(+0.20%)
Jun 14, 2019 57.00 58.65 57.00 58.59 100 -3.70(-5.94%)
Jun 13, 2019 59.27 62.29 59.18 62.29 44 +3.15(+5.33%)
Jun 12, 2019 62.86 63.27 59.14 59.14 67 -6.40(-9.77%)
Jun 11, 2019 72.40 72.40 54.00 65.54 939 -29.46(-31.01%)
Jun 10, 2019 609.55 609.55 70.00 95.00 242 -530.00(-84.80%)
Jun 07, 2019 625.00 625.00 625.00 625.00 100 +21.10(+3.49%)
Jun 06, 2019 603.90 603.90 603.90 603.90 2 +21.90(+3.76%)
Jun 04, 2019 582.00 582.00 582.00 0 +5.00(+0.87%)
Jun 03, 2019 577.00 577.00 577.00 577.00 44 -10.00(-1.70%)
May 31, 2019 566.04 587.00 566.00 587.00 100 -6.50(-1.10%)
May 30, 2019 593.70 593.70 593.50 593.50 3 -1.50(-0.25%)
May 29, 2019 595.00 595.00 595.00 595.00 10 -19.20(-3.13%)
May 28, 2019 624.80 624.80 614.20 614.20 65 -8.60(-1.38%)
May 24, 2019 622.80 622.80 622.80 622.80 100 +26.50(+4.44%)
May 23, 2019 595.04 601.30 595.04 596.30 4 -16.05(-2.62%)
May 22, 2019 625.00 625.00 612.35 612.35 14 +6.71(+1.11%)
May 21, 2019 595.70 595.70 605.64 41 +9.94(+1.67%)
May 16, 2019 595.70 595.70 595.70 0 -27.30(-4.38%)
May 15, 2019 621.96 623.00 621.96 623.00 92 +24.35(+4.07%)
May 14, 2019 598.65 598.65 598.65 598.65 1 +3.65(+0.61%)
May 13, 2019 595.00 595.04 595.00 595.00 17 -20.00(-3.25%)
May 10, 2019 615.00 615.00 615.00 615.00 100 +3.15(+0.51%)
May 09, 2019 618.00 618.00 611.85 611.85 124 -7.15(-1.16%)
May 08, 2019 619.00 619.00 619.00 619.00 1 +15.91(+2.64%)
May 07, 2019 603.09 603.09 603.09 603.09 3 -3.86(-0.64%)
May 06, 2019 606.00 618.00 605.85 606.95 38 +1.95(+0.32%)
May 02, 2019 605.00 605.00 605.00 0 -20.00(-3.20%)
May 01, 2019 625.00 625.00 625.00 625.00 2 +0.00(+0.00%)
Apr 30, 2019 625.00 625.00 625.00 625.00 50 +0.00(+0.00%)
Apr 29, 2019 613.00 630.00 613.00 625.00 108 +22.00(+3.65%)
Apr 26, 2019 613.00 613.00 603.00 603.00 100 +13.00(+2.20%)
Apr 25, 2019 592.00 592.00 590.00 590.00 90 -5.20(-0.87%)
Apr 23, 2019 595.20 595.20 595.20 0 -12.40(-2.04%)
Apr 17, 2019 607.60 607.60 607.60 0 +0.00(+0.00%)
Apr 16, 2019 615.00 615.00 607.60 607.60 94 -2.40(-0.39%)
Apr 15, 2019 608.20 615.00 608.20 610.00 161 +5.00(+0.83%)
Apr 12, 2019 605.00 605.00 605.00 605.00 100 +0.00(+0.00%)
Apr 11, 2019 605.00 605.00 605.00 605.00 15 +23.00(+3.95%)
Apr 09, 2019 582.00 582.00 582.00 0 -21.00(-3.48%)
Apr 05, 2019 603.00 603.00 603.00 0 +8.00(+1.34%)
Apr 04, 2019 600.00 600.00 595.00 595.00 56 -5.00(-0.83%)
Apr 03, 2019 590.00 600.00 590.00 600.00 105 +13.00(+2.21%)
Apr 02, 2019 587.00 587.00 587.00 587.00 30 -10.60(-1.77%)
Apr 01, 2019 596.00 598.00 585.00 597.60 132 +7.60(+1.29%)
Mar 29, 2019 590.00 590.00 590.00 590.00 100 +1.00(+0.17%)
Mar 28, 2019 585.00 589.00 585.00 589.00 10 +22.95(+4.05%)
Mar 27, 2019 569.00 569.00 566.05 566.05 114 +4.05(+0.72%)
Mar 25, 2019 562.00 562.00 562.00 0 -5.10(-0.90%)
Mar 22, 2019 567.10 567.10 567.10 567.10 100 +0.00(+0.00%)
Mar 21, 2019 560.00 575.00 560.00 567.10 19 +10.55(+1.90%)
Mar 20, 2019 558.55 558.55 556.55 556.55 31 -21.85(-3.78%)
Mar 19, 2019 583.96 584.00 578.40 578.40 46 +3.40(+0.59%)
Mar 18, 2019 564.20 575.00 564.20 575.00 4 -15.00(-2.54%)
Mar 15, 2019 585.00 590.00 585.00 590.00 100 +5.00(+0.85%)
Mar 14, 2019 575.00 585.00 570.35 585.00 108 +26.00(+4.65%)
Mar 13, 2019 559.00 559.00 559.00 559.00 1 +8.90(+1.62%)
Mar 12, 2019 559.00 559.00 550.10 550.10 111 +4.10(+0.75%)
Mar 11, 2019 546.00 546.00 546.00 546.00 3 -14.00(-2.50%)
Mar 06, 2019 560.00 560.00 560.00 0 +3.00(+0.54%)
Mar 05, 2019 548.50 557.00 541.00 557.00 28 -1.00(-0.18%)
Mar 04, 2019 574.96 575.00 558.00 558.00 82 -4.85(-0.86%)
Mar 01, 2019 568.00 574.80 562.35 562.85 100 -7.15(-1.25%)
Feb 28, 2019 559.50 574.70 559.50 570.00 53 +13.00(+2.33%)
Feb 27, 2019 556.30 557.00 556.30 557.00 85 +12.00(+2.20%)
Feb 26, 2019 545.00 545.00 545.00 545.00 15 -5.00(-0.91%)
Feb 25, 2019 545.00 555.00 536.00 550.00 247 +0.00(+0.00%)
Feb 22, 2019 546.00 550.00 546.00 550.00 100 +11.00(+2.04%)
Feb 21, 2019 539.00 539.50 523.04 539.00 344 +9.00(+1.70%)
Feb 20, 2019 519.50 530.00 519.50 530.00 23 +0.00(+0.00%)
Feb 19, 2019 524.00 530.00 524.00 530.00 185 +22.50(+4.43%)
Feb 15, 2019 500.00 507.50 500.00 507.50 100 -7.50(-1.46%)
Feb 14, 2019 513.55 515.00 502.77 515.00 62 -30.00(-5.50%)
Feb 12, 2019 545.00 545.00 545.00 0 +13.15(+2.47%)
Feb 11, 2019 531.85 531.85 531.85 531.85 4 -11.00(-2.03%)
Feb 08, 2019 536.55 542.85 536.55 542.85 100 +0.85(+0.16%)
Feb 07, 2019 542.00 542.00 542.00 542.00 4 -15.00(-2.69%)
Feb 06, 2019 557.00 557.00 557.00 557.00 2 +14.30(+2.63%)
Feb 04, 2019 542.70 542.70 542.70 0 -8.45(-1.53%)
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.