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 )

47.35 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 30, 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 (%)
Nov 30, 2021 118.50 118.50 118.50 0 +0.24(+0.20%)
Nov 29, 2021 117.25 119.06 117.25 118.26 63 -1.04(-0.87%)
Nov 26, 2021 119.30 119.30 119.30 119.30 100 -0.70(-0.58%)
Nov 24, 2021 120.00 120.00 118.08 120.00 100 -4.32(-3.47%)
Nov 23, 2021 124.32 124.32 124.32 124.32 2,600 -2.68(-2.11%)
Nov 22, 2021 131.35 131.35 127.00 127.00 180 -3.00(-2.31%)
Nov 19, 2021 130.00 130.00 130.00 130.00 4,452 -0.12(-0.10%)
Nov 18, 2021 127.15 130.12 127.15 130.12 161 +6.77(+5.48%)
Nov 11, 2021 123.36 123.36 123.36 0 -5.42(-4.21%)
Nov 09, 2021 128.78 128.78 128.78 128.78 5 +0.28(+0.22%)
Nov 08, 2021 128.50 128.50 128.50 128.50 10 -1.25(-0.96%)
Nov 05, 2021 129.75 130.20 129.25 129.75 110 +1.95(+1.53%)
Nov 04, 2021 130.22 130.22 127.00 127.80 159 +0.80(+0.63%)
Nov 03, 2021 123.05 127.00 123.05 127.00 23 +2.38(+1.91%)
Nov 02, 2021 124.62 124.62 124.62 124.62 8 +0.97(+0.78%)
Nov 01, 2021 125.00 125.75 123.66 123.66 6,180 -2.09(-1.66%)
Oct 29, 2021 126.60 126.60 125.75 125.75 100 -0.75(-0.59%)
Oct 28, 2021 124.20 126.50 123.25 126.50 56 +1.70(+1.36%)
Oct 27, 2021 125.00 125.00 122.25 124.80 101 +7.30(+6.21%)
Oct 26, 2021 117.50 121.25 117.50 117.50 10 +0.25(+0.21%)
Oct 25, 2021 117.25 117.25 117.25 117.25 2 -1.75(-1.47%)
Oct 22, 2021 118.75 120.20 118.75 119.00 164 +1.25(+1.06%)
Oct 20, 2021 117.75 117.75 117.75 0 +0.71(+0.61%)
Oct 19, 2021 117.51 117.51 117.04 117.04 508 +2.79(+2.44%)
Oct 18, 2021 115.74 115.74 114.25 114.25 32 -2.25(-1.93%)
Oct 15, 2021 116.50 116.50 116.50 116.50 100 +4.25(+3.79%)
Oct 12, 2021 112.25 112.25 112.25 0 -1.12(-0.99%)
Oct 11, 2021 113.37 113.37 113.37 113.37 20 -2.21(-1.91%)
Oct 08, 2021 115.58 115.58 115.58 115.58 100 +3.17(+2.82%)
Oct 05, 2021 112.41 112.41 112.41 0 -0.94(-0.83%)
Sep 29, 2021 113.35 113.35 113.35 0 -0.48(-0.42%)
Sep 28, 2021 113.45 114.00 113.45 113.83 631 -6.34(-5.27%)
Sep 23, 2021 120.17 120.17 120.17 0 +3.17(+2.71%)
Sep 20, 2021 117.00 117.00 117.00 0 -1.38(-1.16%)
Sep 17, 2021 118.38 118.38 118.38 118.38 100 -1.12(-0.94%)
Sep 15, 2021 119.50 119.50 119.50 0 -4.64(-3.74%)
Sep 14, 2021 124.14 124.14 124.14 124.14 10 -2.36(-1.87%)
Sep 08, 2021 126.50 126.50 126.50 0 +0.98(+0.78%)
Sep 07, 2021 123.06 125.52 123.06 125.52 4 +2.35(+1.91%)
Aug 31, 2021 123.17 123.17 123.17 0 +0.86(+0.70%)
Aug 30, 2021 121.09 122.31 121.09 122.31 4 +1.22(+1.01%)
Aug 27, 2021 121.09 121.09 121.09 121.09 100 -5.82(-4.59%)
Aug 24, 2021 126.91 126.91 126.91 0 -0.65(-0.51%)
Aug 23, 2021 128.31 128.31 127.56 127.56 110 +4.47(+3.63%)
Aug 19, 2021 123.09 123.09 123.09 0 -2.41(-1.92%)
Aug 17, 2021 125.50 125.50 125.50 0 -0.42(-0.33%)
Aug 16, 2021 125.92 125.92 125.92 125.92 1 +0.07(+0.06%)
Aug 13, 2021 128.50 128.50 125.85 125.85 100 -2.63(-2.05%)
Aug 12, 2021 128.09 128.48 127.78 128.48 14 +2.82(+2.24%)
Aug 11, 2021 125.00 125.66 125.00 125.66 597 +0.66(+0.53%)
Aug 09, 2021 125.00 125.00 125.00 0 -0.20(-0.16%)
Aug 06, 2021 125.20 125.20 125.20 125.20 250 +0.00(+0.00%)
Aug 05, 2021 127.47 127.47 125.20 125.20 104 -5.97(-4.55%)
Aug 04, 2021 126.50 131.17 126.50 131.17 19 +5.17(+4.10%)
Aug 03, 2021 125.01 127.00 125.01 126.00 103 +3.77(+3.08%)
Aug 02, 2021 125.00 125.00 122.23 122.23 35 -0.77(-0.63%)
Jul 30, 2021 123.00 123.00 123.00 123.00 100 -1.25(-1.01%)
Jul 28, 2021 124.25 124.25 124.25 0 +2.66(+2.19%)
Jul 27, 2021 121.59 121.59 121.59 121.59 51 -0.09(-0.07%)
Jul 26, 2021 124.08 126.00 121.68 121.68 5 -1.05(-0.86%)
Jul 23, 2021 126.43 126.43 122.73 122.73 100 +1.77(+1.46%)
Jul 22, 2021 120.96 120.96 120.96 120.96 25 +2.96(+2.51%)
Jul 21, 2021 118.00 118.00 118.00 118.00 20 +0.41(+0.35%)
Jul 20, 2021 117.09 120.94 117.09 117.59 21 -2.38(-1.98%)
Jul 19, 2021 120.09 121.20 119.00 119.97 28 -1.83(-1.50%)
Jul 16, 2021 120.91 121.80 119.11 121.80 1,237 +1.70(+1.42%)
Jul 15, 2021 121.26 121.26 120.09 120.09 11 -3.87(-3.12%)
Jul 14, 2021 125.14 125.14 123.97 123.97 6 +4.74(+3.97%)
Jul 13, 2021 123.96 123.96 119.23 119.23 72 -5.22(-4.19%)
Jul 12, 2021 120.35 124.95 120.35 124.45 53 +4.32(+3.60%)
Jul 09, 2021 118.62 120.13 118.62 120.13 280 +1.39(+1.17%)
Jul 08, 2021 118.74 121.25 118.74 118.74 6 -4.66(-3.78%)
Jul 07, 2021 123.40 123.40 123.25 123.40 202 +0.74(+0.60%)
Jul 06, 2021 122.91 122.91 122.66 122.66 18 +1.13(+0.93%)
Jul 02, 2021 121.83 122.02 121.53 121.53 228 +0.60(+0.50%)
Jul 01, 2021 121.76 121.76 120.93 120.93 12 +2.67(+2.26%)
Jun 29, 2021 118.26 118.26 118.26 0 -1.96(-1.63%)
Jun 28, 2021 120.23 120.23 120.22 120.22 48 +0.06(+0.05%)
Jun 25, 2021 117.28 120.16 117.28 120.16 578 +6.53(+5.75%)
Jun 24, 2021 117.95 117.95 113.63 113.63 41 -1.51(-1.31%)
Jun 23, 2021 115.14 115.14 115.14 115.14 3 +2.07(+1.83%)
Jun 22, 2021 116.06 116.06 112.48 113.07 66 +0.32(+0.29%)
Jun 18, 2021 112.75 112.75 112.75 0 -0.16(-0.14%)
Jun 17, 2021 115.59 115.59 112.91 112.91 67 -4.06(-3.48%)
Jun 16, 2021 116.97 116.97 116.97 116.97 80 +5.46(+4.90%)
Jun 14, 2021 111.51 111.51 111.51 0 -2.43(-2.13%)
Jun 11, 2021 113.94 113.94 113.94 113.94 100 +6.19(+5.74%)
Jun 07, 2021 107.75 107.75 107.75 0 -6.77(-5.91%)
Jun 04, 2021 110.24 114.52 110.24 114.52 100 +0.06(+0.06%)
May 28, 2021 114.45 114.45 114.45 0 +1.75(+1.55%)
May 26, 2021 112.71 112.71 112.71 0 +0.68(+0.61%)
May 25, 2021 115.56 115.56 112.03 112.03 106 -2.66(-2.32%)
May 24, 2021 114.69 114.69 114.69 114.69 1 +6.50(+6.01%)
May 19, 2021 108.18 108.18 108.18 0 +2.48(+2.35%)
May 18, 2021 105.70 105.70 105.70 105.70 1 -2.73(-2.52%)
May 17, 2021 108.43 108.43 108.43 108.43 4 +1.81(+1.70%)
May 14, 2021 106.62 106.62 106.62 106.62 100 -0.31(-0.29%)
May 13, 2021 106.22 106.93 106.22 106.93 6 +0.43(+0.40%)
May 12, 2021 106.00 106.50 106.00 106.50 12 -1.84(-1.70%)
May 11, 2021 108.34 108.34 108.34 108.34 1 +1.18(+1.10%)
May 10, 2021 111.05 111.05 106.82 107.16 241 -2.73(-2.48%)
May 07, 2021 109.89 109.89 109.89 109.89 100 +3.18(+2.98%)
May 05, 2021 106.71 106.71 106.71 0 +0.71(+0.67%)
May 03, 2021 106.00 106.00 106.00 0 +0.00(+0.00%)
Apr 30, 2021 107.02 107.02 106.00 106.00 100 -2.54(-2.34%)
Apr 28, 2021 108.54 108.54 108.54 0 -1.81(-1.64%)
Apr 27, 2021 108.64 110.43 108.64 110.35 411 +1.05(+0.96%)
Apr 23, 2021 109.30 109.30 109.30 0 +0.44(+0.40%)
Apr 21, 2021 108.86 108.86 108.86 0 +2.61(+2.46%)
Apr 20, 2021 107.97 107.97 106.25 106.25 51 -3.38(-3.08%)
Apr 19, 2021 110.04 110.04 109.63 109.63 1,140 -0.12(-0.11%)
Apr 16, 2021 109.95 109.95 109.75 109.75 100 +2.23(+2.07%)
Apr 13, 2021 107.52 107.52 107.52 0 +0.61(+0.57%)
Apr 12, 2021 106.91 106.91 106.91 106.91 1 -1.68(-1.55%)
Apr 09, 2021 108.59 108.59 108.59 108.59 200 +0.04(+0.04%)
Apr 08, 2021 107.75 108.55 107.75 108.55 15 +4.13(+3.96%)
Apr 07, 2021 102.81 104.42 102.81 104.42 2 +3.59(+3.56%)
Apr 06, 2021 100.83 100.83 100.83 100.83 1 +0.83(+0.83%)
Apr 01, 2021 100.00 100.00 100.00 0 +4.13(+4.31%)
Mar 31, 2021 95.87 95.87 95.87 95.87 155 +1.22(+1.29%)
Mar 30, 2021 93.68 95.67 93.68 94.65 1,015 -2.64(-2.71%)
Mar 29, 2021 95.90 97.29 95.90 97.29 254 +0.83(+0.86%)
Mar 26, 2021 95.96 96.50 95.96 96.46 200 -1.49(-1.52%)
Mar 25, 2021 97.95 97.95 96.64 97.95 101 -2.94(-2.91%)
Mar 24, 2021 100.00 100.90 97.95 100.89 175 -2.11(-2.05%)
Mar 23, 2021 103.50 103.50 103.00 103.00 231 -0.12(-0.12%)
Mar 22, 2021 106.23 106.23 103.12 103.12 11 -6.11(-5.60%)
Mar 18, 2021 109.24 109.24 109.24 0 +2.30(+2.15%)
Mar 17, 2021 106.94 106.94 106.94 106.94 1 +0.94(+0.89%)
Mar 16, 2021 106.00 106.00 106.00 106.00 11 +1.50(+1.44%)
Mar 15, 2021 104.25 104.88 104.25 104.50 211 +0.25(+0.24%)
Mar 12, 2021 103.46 104.25 103.46 104.25 100 +2.17(+2.13%)
Mar 09, 2021 102.08 102.08 102.08 0 +1.08(+1.07%)
Mar 05, 2021 101.00 101.00 101.00 0 -2.00(-1.94%)
Mar 04, 2021 103.00 103.00 103.00 103.00 4 -0.75(-0.72%)
Mar 03, 2021 103.75 103.75 103.75 103.75 1 +1.06(+1.03%)
Mar 02, 2021 102.69 102.69 102.69 102.69 10 -5.06(-4.70%)
Mar 01, 2021 106.83 107.88 105.46 107.75 264 -0.74(-0.68%)
Feb 25, 2021 108.49 108.49 108.49 0 +6.48(+6.35%)
Feb 24, 2021 102.01 102.01 102.01 102.01 100 -1.18(-1.14%)
Feb 23, 2021 104.50 106.36 103.19 103.19 404 -4.81(-4.45%)
Feb 22, 2021 108.00 108.00 108.00 108.00 1 -0.75(-0.69%)
Feb 19, 2021 108.50 108.75 107.26 108.75 300 +3.95(+3.77%)
Feb 18, 2021 104.80 104.80 104.80 104.80 5 +1.05(+1.01%)
Feb 17, 2021 101.11 103.75 101.11 103.75 8 -1.00(-0.95%)
Feb 16, 2021 103.93 105.78 103.93 104.75 10 -0.84(-0.80%)
Feb 12, 2021 105.08 105.59 105.08 105.59 100 +0.84(+0.80%)
Feb 11, 2021 104.75 104.75 104.75 104.75 100 +4.01(+3.98%)
Feb 10, 2021 99.29 100.74 99.29 100.74 2 -0.71(-0.70%)
Feb 09, 2021 101.45 101.45 101.45 101.45 18 +0.95(+0.95%)
Feb 08, 2021 103.71 103.71 99.16 100.50 1,191 -2.75(-2.66%)
Feb 05, 2021 104.27 104.27 100.36 103.25 400 +2.05(+2.03%)
Feb 04, 2021 98.06 101.20 97.43 101.20 5 +1.30(+1.30%)
Feb 03, 2021 99.90 99.90 99.90 99.90 65 +0.55(+0.55%)
Feb 02, 2021 97.96 99.35 97.96 99.35 60 +0.80(+0.81%)
Feb 01, 2021 98.55 98.55 97.46 98.55 3 +1.00(+1.03%)
Jan 29, 2021 97.55 97.55 97.55 97.55 100 -2.65(-2.64%)
Jan 28, 2021 97.95 100.60 97.95 100.20 14 +3.45(+3.57%)
Jan 27, 2021 94.86 98.55 94.66 96.75 319 -5.20(-5.10%)
Jan 26, 2021 100.50 101.95 99.75 101.95 107 -0.35(-0.34%)
Jan 25, 2021 102.62 102.62 100.70 102.30 629 +0.29(+0.28%)
Jan 22, 2021 105.00 105.00 102.01 102.01 7,200 -2.67(-2.55%)
Jan 21, 2021 105.75 105.75 104.68 104.68 225 +0.93(+0.90%)
Jan 19, 2021 103.75 103.75 103.75 0 -2.38(-2.24%)
Jan 15, 2021 107.25 107.25 105.00 106.12 100 -0.89(-0.83%)
Jan 14, 2021 109.00 109.00 107.01 107.01 129 -1.99(-1.83%)
Jan 13, 2021 109.98 109.98 109.00 109.00 6 +5.05(+4.86%)
Jan 12, 2021 103.95 103.95 103.95 103.95 70 -4.29(-3.96%)
Jan 11, 2021 105.02 108.24 105.02 108.24 14 -0.01(-0.01%)
Jan 08, 2021 109.00 109.00 108.09 108.25 100 +0.25(+0.23%)
Jan 07, 2021 108.81 108.81 108.00 108.00 11,692 -3.00(-2.70%)
Jan 06, 2021 111.00 111.00 110.75 111.00 587 +0.00(+0.00%)
Jan 05, 2021 110.50 111.00 109.50 111.00 40 +0.75(+0.68%)
Jan 04, 2021 114.65 114.65 110.25 110.25 38 -6.74(-5.76%)
Dec 31, 2020 116.99 116.99 116.99 201 +1.99(+1.73%)
Dec 30, 2020 114.82 115.00 114.82 115.00 201 +3.68(+3.31%)
Dec 29, 2020 111.12 115.50 111.12 111.32 492 -3.38(-2.95%)
Dec 28, 2020 114.70 114.70 114.70 114.70 5 +0.45(+0.39%)
Dec 24, 2020 114.25 114.25 114.25 114.25 100 +4.50(+4.10%)
Dec 23, 2020 109.75 109.75 109.75 109.75 5 +1.25(+1.15%)
Dec 22, 2020 108.50 108.50 108.50 108.50 10 +3.42(+3.25%)
Dec 21, 2020 107.73 107.73 105.08 105.08 173 -2.61(-2.42%)
Dec 18, 2020 110.65 110.65 107.69 107.69 100 -1.31(-1.20%)
Dec 17, 2020 109.00 109.00 109.00 109.00 185 +4.56(+4.37%)
Dec 16, 2020 103.45 104.44 103.45 104.44 109 +2.44(+2.39%)
Dec 15, 2020 102.00 102.00 102.00 102.00 30 -2.50(-2.39%)
Dec 14, 2020 104.25 104.50 104.25 104.50 6 -1.86(-1.75%)
Dec 11, 2020 106.36 106.36 106.36 106.36 100 +3.66(+3.56%)
Dec 10, 2020 102.70 102.70 102.70 102.70 5 -1.50(-1.44%)
Dec 09, 2020 107.50 107.50 104.20 104.20 21 -2.30(-2.16%)
Dec 08, 2020 104.75 106.50 104.75 106.50 31 -0.95(-0.88%)
Dec 07, 2020 106.50 107.45 104.25 107.45 34 +4.45(+4.32%)
Dec 04, 2020 105.50 105.50 103.00 103.00 100 -3.55(-3.33%)
Dec 03, 2020 105.25 106.55 103.95 106.55 112 +2.85(+2.75%)
Dec 02, 2020 101.39 103.70 101.39 103.70 2 +2.89(+2.87%)
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.