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 +0.08 (+0.17%)
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 (%)
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%)
Dec 01, 2020 100.75 100.81 100.75 100.81 25 +2.41(+2.45%)
Nov 30, 2020 99.58 99.58 98.40 98.40 557 -0.54(-0.55%)
Nov 27, 2020 98.94 98.94 98.94 98.94 100 +1.22(+1.24%)
Nov 25, 2020 98.70 98.70 97.72 97.72 500 +1.11(+1.15%)
Nov 24, 2020 99.00 99.39 96.61 96.61 36 -4.14(-4.11%)
Nov 23, 2020 99.75 100.75 99.75 100.75 13 +1.70(+1.72%)
Nov 20, 2020 99.05 99.05 99.05 99.05 100 -0.51(-0.51%)
Nov 18, 2020 99.56 99.56 99.56 0 +0.16(+0.16%)
Nov 17, 2020 96.85 99.40 96.85 99.40 401 +2.25(+2.31%)
Nov 16, 2020 98.60 98.60 97.16 97.16 41 -1.22(-1.24%)
Nov 13, 2020 96.90 98.37 96.90 98.37 200 +3.51(+3.70%)
Nov 12, 2020 95.78 96.85 94.86 94.86 19 -0.74(-0.77%)
Nov 11, 2020 95.85 95.85 95.15 95.60 10 +1.16(+1.23%)
Nov 10, 2020 95.39 95.95 93.05 94.44 134 -7.01(-6.91%)
Nov 09, 2020 98.05 101.45 98.00 101.45 8 +7.60(+8.10%)
Nov 06, 2020 93.85 93.85 93.85 93.85 100 +2.08(+2.27%)
Nov 04, 2020 91.77 91.77 91.77 0 +4.32(+4.94%)
Nov 02, 2020 87.45 87.45 87.45 0 -2.50(-2.78%)
Oct 29, 2020 89.95 89.95 89.95 0 -2.30(-2.49%)
Oct 27, 2020 92.25 92.25 92.25 0 -4.30(-4.45%)
Oct 26, 2020 96.55 96.55 96.55 96.55 1 +0.44(+0.46%)
Oct 23, 2020 96.11 96.11 96.11 96.11 100 -0.44(-0.46%)
Oct 22, 2020 93.70 96.55 93.70 96.55 3,853 +0.20(+0.21%)
Oct 20, 2020 96.35 96.35 96.35 0 -0.64(-0.66%)
Oct 19, 2020 95.60 97.08 95.60 96.99 12 +3.79(+4.07%)
Oct 16, 2020 93.20 93.20 93.20 93.20 100 +1.70(+1.86%)
Oct 15, 2020 91.80 94.30 91.50 91.50 25 -3.65(-3.84%)
Oct 14, 2020 97.85 98.05 95.15 95.15 144 -1.20(-1.25%)
Oct 13, 2020 95.28 96.35 95.28 96.35 115 +5.40(+5.94%)
Oct 09, 2020 90.95 90.95 90.95 0 +0.50(+0.55%)
Oct 08, 2020 91.58 91.58 90.45 90.45 31 -1.55(-1.68%)
Oct 07, 2020 92.15 92.15 90.45 92.00 45 +0.86(+0.95%)
Oct 06, 2020 92.33 92.33 88.80 91.14 26 -0.16(-0.18%)
Oct 05, 2020 90.95 91.30 90.00 91.30 1,750 -2.30(-2.46%)
Oct 02, 2020 93.60 93.60 93.60 93.60 100 +2.25(+2.46%)
Oct 01, 2020 90.65 91.35 90.65 91.35 22 +2.60(+2.93%)
Sep 29, 2020 88.75 88.75 88.75 0 -1.15(-1.28%)
Sep 28, 2020 89.95 89.95 89.90 89.90 7 +1.78(+2.02%)
Sep 25, 2020 89.37 90.15 88.12 88.12 100 +0.37(+0.42%)
Sep 24, 2020 90.85 90.85 87.55 87.75 161 -1.85(-2.06%)
Sep 23, 2020 90.75 90.75 89.60 89.60 400 +2.70(+3.11%)
Sep 22, 2020 88.20 89.10 86.15 86.90 12 -1.30(-1.47%)
Sep 21, 2020 88.55 88.55 88.20 88.20 7 -1.60(-1.78%)
Sep 18, 2020 90.55 91.10 89.80 89.80 200 +0.75(+0.84%)
Sep 17, 2020 89.90 90.30 89.05 89.05 4 +1.95(+2.24%)
Sep 15, 2020 87.10 87.10 87.10 0 -2.75(-3.06%)
Sep 14, 2020 88.40 89.89 88.40 89.85 46 +2.61(+2.99%)
Sep 11, 2020 86.50 87.24 86.50 87.24 100 +4.91(+5.96%)
Sep 09, 2020 82.33 82.33 82.33 0 +0.83(+1.02%)
Sep 08, 2020 82.03 82.03 81.05 81.50 32 -0.60(-0.73%)
Sep 04, 2020 82.25 84.10 82.10 82.10 100 -2.05(-2.44%)
Sep 03, 2020 85.30 86.00 84.15 84.15 127 +1.25(+1.51%)
Sep 02, 2020 82.85 82.90 82.85 82.90 1,000 +1.45(+1.78%)
Sep 01, 2020 82.58 84.10 81.30 81.45 212 -2.40(-2.86%)
Aug 31, 2020 82.45 84.25 81.89 83.85 37 +0.16(+0.19%)
Aug 27, 2020 83.69 83.69 83.69 0 -1.76(-2.06%)
Aug 26, 2020 85.30 85.45 85.30 85.45 15 +2.00(+2.40%)
Aug 25, 2020 82.15 83.45 82.15 83.45 17 +0.60(+0.72%)
Aug 24, 2020 83.15 83.15 82.85 82.85 4 +1.83(+2.27%)
Aug 21, 2020 82.03 82.03 81.02 81.02 100 +0.33(+0.40%)
Aug 20, 2020 80.69 80.69 80.69 80.69 1 +0.41(+0.51%)
Aug 19, 2020 80.28 80.28 80.28 80.28 188 -2.07(-2.51%)
Aug 18, 2020 83.37 83.37 82.35 82.35 130 +0.70(+0.86%)
Aug 17, 2020 81.65 81.65 81.65 81.65 1 -0.35(-0.43%)
Aug 14, 2020 83.35 83.35 82.00 82.00 100 -2.00(-2.38%)
Aug 13, 2020 83.10 85.20 83.10 84.00 259 +2.55(+3.13%)
Aug 11, 2020 81.45 81.45 81.45 0 +2.60(+3.30%)
Aug 10, 2020 79.05 79.05 78.85 78.85 100 +1.25(+1.61%)
Aug 07, 2020 77.60 77.60 77.60 77.60 100 +0.45(+0.58%)
Aug 05, 2020 77.15 77.15 77.15 0 +0.05(+0.06%)
Aug 03, 2020 77.10 77.10 77.10 0 -1.25(-1.60%)
Jul 31, 2020 78.77 78.87 76.62 78.35 100 -0.73(-0.92%)
Jul 30, 2020 79.08 79.08 79.08 79.08 3 -1.08(-1.35%)
Jul 29, 2020 80.16 80.16 80.16 80.16 10 +2.69(+3.47%)
Jul 28, 2020 77.47 77.47 77.47 77.47 5 +0.40(+0.52%)
Jul 24, 2020 77.07 77.07 77.07 0 -0.64(-0.82%)
Jul 22, 2020 77.71 77.71 77.71 0 -0.76(-0.97%)
Jul 21, 2020 79.00 79.00 78.47 78.47 207 +2.30(+3.02%)
Jul 20, 2020 76.17 76.17 76.17 76.17 1 +0.17(+0.22%)
Jul 17, 2020 76.00 76.00 76.00 76.00 100 +0.06(+0.08%)
Jul 14, 2020 75.94 75.94 75.94 0 -1.56(-2.01%)
Jul 13, 2020 77.50 77.50 77.37 77.50 179 +0.02(+0.03%)
Jul 10, 2020 75.63 77.48 75.63 77.48 100 -0.28(-0.36%)
Jul 09, 2020 79.00 79.00 77.76 77.76 14 -0.25(-0.32%)
Jul 08, 2020 77.92 78.01 77.49 78.01 12 -0.42(-0.54%)
Jul 07, 2020 78.37 78.43 78.37 78.43 105 -1.70(-2.12%)
Jul 06, 2020 80.16 81.07 80.13 80.13 208 +0.61(+0.77%)
Jul 02, 2020 79.49 79.52 79.49 79.52 400 +1.18(+1.51%)
Jul 01, 2020 78.34 78.34 78.34 78.34 146 +2.64(+3.49%)
Jun 30, 2020 74.85 75.70 74.85 75.70 67 +1.50(+2.02%)
Jun 29, 2020 74.20 74.20 74.20 74.20 50 -1.80(-2.37%)
Jun 25, 2020 76.00 76.00 76.00 0 +2.48(+3.37%)
Jun 24, 2020 74.02 74.02 73.52 73.52 40 -5.48(-6.94%)
Jun 23, 2020 79.00 79.00 79.00 79.00 4,600 +4.90(+6.61%)
Jun 22, 2020 74.15 74.15 74.10 74.10 44 +0.10(+0.14%)
Jun 19, 2020 74.50 74.50 74.00 74.00 100 +0.21(+0.28%)
Jun 18, 2020 73.40 73.79 73.40 73.79 6 -6.51(-8.11%)
Jun 17, 2020 80.30 80.30 80.30 80.30 1 +0.25(+0.31%)
Jun 16, 2020 75.53 80.05 74.36 80.05 57 +7.15(+9.81%)
Jun 15, 2020 72.69 72.90 72.69 72.90 42 +2.12(+3.00%)
Jun 12, 2020 71.59 71.59 70.77 70.78 100 -3.57(-4.80%)
Jun 11, 2020 74.35 74.35 74.35 74.35 1 -4.09(-5.21%)
Jun 10, 2020 79.00 79.00 78.44 78.44 10 +2.43(+3.20%)
Jun 09, 2020 78.80 78.80 76.00 76.01 11 -1.99(-2.55%)
Jun 08, 2020 79.25 79.25 77.80 78.00 51 -4.85(-5.85%)
Jun 05, 2020 82.90 82.90 82.80 82.85 100 +5.15(+6.63%)
Jun 04, 2020 79.15 79.15 76.65 77.70 67 -1.39(-1.76%)
Jun 03, 2020 75.15 79.09 75.15 79.09 796 +7.61(+10.65%)
Jun 02, 2020 75.16 75.16 71.48 71.48 31 -0.52(-0.72%)
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.