Frankfurt - Delayed Quote EUR
PUMA SE (PUM.F)
23.52
+0.62
+(2.71%)
As of 2:01:22 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.70 | 24.22 | 23.50 | 23.52 | 23.52 | 2,160 |
| May 9, 2025 | 24.88 | 24.88 | 22.55 | 22.90 | 22.90 | 4,083 |
| May 8, 2025 | 23.83 | 25.35 | 23.83 | 24.95 | 24.95 | 10,152 |
| May 7, 2025 | 23.87 | 23.87 | 23.11 | 23.49 | 23.49 | 6,347 |
| May 6, 2025 | 23.69 | 23.80 | 23.26 | 23.69 | 23.69 | 2,967 |
| May 5, 2025 | 23.34 | 24.01 | 23.02 | 24.01 | 24.01 | 3,853 |
| May 2, 2025 | 22.79 | 23.27 | 22.71 | 23.02 | 23.02 | 1,424 |
| Apr 30, 2025 | 22.83 | 22.87 | 22.33 | 22.59 | 22.59 | 1,168 |
| Apr 29, 2025 | 22.81 | 23.45 | 22.80 | 23.10 | 23.10 | 8,384 |
| Apr 28, 2025 | 22.97 | 23.21 | 22.85 | 22.85 | 22.85 | 941 |
| Apr 25, 2025 | 23.50 | 23.50 | 22.85 | 22.90 | 22.90 | 2,920 |
| Apr 24, 2025 | 22.31 | 23.35 | 22.31 | 23.20 | 23.20 | 1,351 |
| Apr 23, 2025 | 22.61 | 23.20 | 22.43 | 22.87 | 22.87 | 4,683 |
| Apr 22, 2025 | 20.63 | 22.11 | 20.46 | 22.11 | 22.11 | 4,225 |
| Apr 17, 2025 | 19.94 | 20.74 | 19.70 | 20.72 | 20.72 | 1,297 |
| Apr 16, 2025 | 20.00 | 20.00 | 19.53 | 19.89 | 19.89 | 301 |
| Apr 15, 2025 | 20.11 | 20.11 | 19.76 | 19.95 | 19.95 | 3,110 |
| Apr 14, 2025 | 19.63 | 19.76 | 19.50 | 19.76 | 19.76 | 3,246 |
| Apr 11, 2025 | 19.23 | 19.51 | 18.54 | 19.51 | 19.51 | 4,586 |
| Apr 10, 2025 | 20.50 | 21.07 | 19.09 | 19.09 | 19.09 | 3,938 |
| Apr 9, 2025 | 18.50 | 20.70 | 18.28 | 20.69 | 20.69 | 2,857 |
| Apr 8, 2025 | 19.19 | 19.35 | 18.48 | 18.48 | 18.48 | 10,713 |
| Apr 7, 2025 | 19.50 | 19.50 | 18.10 | 19.12 | 19.12 | 7,405 |
| Apr 4, 2025 | 20.21 | 20.84 | 18.70 | 20.20 | 20.20 | 18,334 |
| Apr 3, 2025 | 22.00 | 22.00 | 19.80 | 20.23 | 20.23 | 12,324 |
| Apr 2, 2025 | 22.81 | 23.03 | 22.80 | 22.95 | 22.95 | 454 |
| Apr 1, 2025 | 22.45 | 22.97 | 22.33 | 22.97 | 22.97 | 229 |
| Mar 31, 2025 | 22.60 | 22.60 | 21.94 | 22.45 | 22.45 | 6,233 |
| Mar 28, 2025 | 23.46 | 23.53 | 22.73 | 22.73 | 22.73 | 910 |
| Mar 27, 2025 | 23.70 | 23.83 | 23.41 | 23.68 | 23.68 | 5,044 |
| Mar 26, 2025 | 24.26 | 24.33 | 23.60 | 23.81 | 23.81 | 973 |
| Mar 25, 2025 | 23.76 | 24.45 | 23.76 | 24.25 | 24.25 | 4,233 |
| Mar 24, 2025 | 24.13 | 24.31 | 23.74 | 23.98 | 23.98 | 3,951 |
| Mar 21, 2025 | 24.00 | 24.00 | 22.95 | 23.68 | 23.68 | 6,440 |
| Mar 20, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 3,474 |
| Mar 19, 2025 | 24.01 | 24.45 | 24.00 | 24.29 | 24.29 | 5,115 |
| Mar 18, 2025 | 23.41 | 24.42 | 23.30 | 24.19 | 24.19 | 6,535 |
| Mar 17, 2025 | 22.76 | 23.45 | 22.51 | 23.45 | 23.45 | 4,182 |
| Mar 14, 2025 | 21.90 | 22.98 | 21.65 | 22.68 | 22.68 | 13,583 |
| Mar 13, 2025 | 22.50 | 23.34 | 22.00 | 22.12 | 22.12 | 11,622 |
| Mar 12, 2025 | 25.02 | 25.30 | 21.34 | 22.70 | 22.70 | 43,058 |
| Mar 11, 2025 | 30.03 | 30.03 | 26.49 | 26.89 | 26.89 | 2,913 |
| Mar 10, 2025 | 29.59 | 30.32 | 29.02 | 29.64 | 29.64 | 3,118 |
| Mar 7, 2025 | 29.49 | 29.58 | 29.00 | 29.00 | 29.00 | 1,782 |
| Mar 6, 2025 | 28.55 | 29.65 | 28.55 | 29.65 | 29.65 | 2,767 |
| Mar 5, 2025 | 27.56 | 29.00 | 27.56 | 28.46 | 28.46 | 1,631 |
| Mar 4, 2025 | 28.51 | 28.67 | 27.00 | 27.90 | 27.90 | 4,144 |
| Mar 3, 2025 | 28.96 | 29.17 | 28.50 | 28.80 | 28.80 | 2,583 |
| Feb 28, 2025 | 29.10 | 29.10 | 28.70 | 28.70 | 28.70 | 1,551 |
| Feb 27, 2025 | 29.85 | 30.05 | 29.37 | 29.59 | 29.59 | 580 |
| Feb 26, 2025 | 30.06 | 30.06 | 29.86 | 29.93 | 29.93 | 620 |
| Feb 25, 2025 | 29.85 | 30.10 | 29.69 | 29.98 | 29.98 | 1,343 |
| Feb 24, 2025 | 28.92 | 29.90 | 28.86 | 29.79 | 29.79 | 1,636 |
| Feb 21, 2025 | 28.26 | 28.71 | 28.19 | 28.57 | 28.57 | 2,395 |
| Feb 20, 2025 | 29.20 | 29.20 | 28.24 | 28.27 | 28.27 | 888 |
| Feb 19, 2025 | 29.49 | 29.49 | 28.80 | 28.80 | 28.80 | 1,453 |
| Feb 18, 2025 | 29.63 | 29.63 | 29.33 | 29.59 | 29.59 | 623 |
| Feb 17, 2025 | 30.07 | 30.07 | 29.50 | 29.71 | 29.71 | 2,069 |
| Feb 14, 2025 | 30.09 | 30.68 | 30.09 | 30.15 | 30.15 | 1,298 |
| Feb 13, 2025 | 30.30 | 30.47 | 30.00 | 30.47 | 30.47 | 2,201 |
| Feb 12, 2025 | 29.50 | 30.28 | 29.50 | 30.28 | 30.28 | 2,740 |
| Feb 11, 2025 | 29.40 | 29.60 | 28.70 | 29.43 | 29.43 | 1,099 |
| Feb 10, 2025 | 28.51 | 29.13 | 28.32 | 29.13 | 29.13 | 1,782 |
| Feb 7, 2025 | 29.91 | 29.91 | 28.43 | 28.53 | 28.53 | 3,140 |
| Feb 6, 2025 | 29.53 | 29.68 | 29.20 | 29.45 | 29.45 | 6,291 |
| Feb 5, 2025 | 29.20 | 29.29 | 28.84 | 29.29 | 29.29 | 2,872 |
| Feb 4, 2025 | 29.48 | 29.53 | 28.99 | 29.26 | 29.26 | 2,019 |
| Feb 3, 2025 | 29.70 | 30.08 | 28.95 | 29.55 | 29.55 | 5,147 |
| Jan 31, 2025 | 31.03 | 31.14 | 30.52 | 30.64 | 30.64 | 4,766 |
| Jan 30, 2025 | 31.24 | 31.24 | 30.60 | 31.14 | 31.14 | 1,913 |
| Jan 29, 2025 | 32.03 | 32.89 | 31.12 | 31.35 | 31.35 | 2,598 |
| Jan 28, 2025 | 31.95 | 32.18 | 30.99 | 32.18 | 32.18 | 1,381 |
| Jan 27, 2025 | 32.00 | 32.57 | 31.43 | 31.73 | 31.73 | 4,599 |
| Jan 24, 2025 | 32.70 | 33.28 | 32.10 | 32.19 | 32.19 | 8,111 |
| Jan 23, 2025 | 37.57 | 37.57 | 32.22 | 32.55 | 32.55 | 16,852 |
| Jan 22, 2025 | 40.70 | 41.72 | 38.50 | 39.25 | 39.25 | 4,072 |
| Jan 21, 2025 | 40.26 | 40.57 | 40.12 | 40.57 | 40.57 | 69 |
| Jan 20, 2025 | 40.44 | 40.45 | 40.00 | 40.02 | 40.02 | 1,749 |
| Jan 17, 2025 | 40.72 | 40.79 | 40.72 | 40.72 | 40.72 | 145 |
| Jan 16, 2025 | 41.61 | 42.12 | 41.61 | 41.85 | 41.85 | 315 |
| Jan 15, 2025 | 41.63 | 42.07 | 41.63 | 42.01 | 42.01 | 1,800 |
| Jan 14, 2025 | 41.50 | 42.10 | 41.41 | 41.80 | 41.80 | 225 |
| Jan 13, 2025 | 42.51 | 42.51 | 41.01 | 41.01 | 41.01 | 75 |
| Jan 10, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | 1,000 |
| Jan 9, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Jan 8, 2025 | 43.71 | 44.00 | 42.99 | 42.99 | 42.99 | 92 |
| Jan 7, 2025 | 44.31 | 44.51 | 44.26 | 44.51 | 44.51 | 10 |
| Jan 6, 2025 | 43.50 | 43.87 | 43.50 | 43.87 | 43.87 | 120 |
| Jan 3, 2025 | 43.91 | 44.26 | 43.74 | 43.74 | 43.74 | 22 |
| Jan 2, 2025 | 44.65 | 44.65 | 43.95 | 43.95 | 43.95 | 70 |
| Dec 30, 2024 | 44.70 | 44.70 | 44.12 | 44.45 | 44.45 | 400 |
| Dec 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Dec 23, 2024 | 45.11 | 45.21 | 45.11 | 45.21 | 45.21 | 3 |
| Dec 20, 2024 | 44.54 | 45.13 | 44.54 | 45.13 | 45.13 | 2 |
| Dec 19, 2024 | 44.41 | 44.91 | 44.41 | 44.89 | 44.89 | 33 |
| Dec 18, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Dec 17, 2024 | 44.79 | 45.43 | 44.79 | 44.87 | 44.87 | 353 |
| Dec 16, 2024 | 45.63 | 45.97 | 45.43 | 45.43 | 45.43 | 975 |
| Dec 13, 2024 | 46.61 | 46.89 | 45.70 | 45.70 | 45.70 | 837 |
| Dec 12, 2024 | 46.07 | 47.01 | 46.07 | 47.01 | 47.01 | 258 |
| Dec 11, 2024 | 45.54 | 46.17 | 45.54 | 46.17 | 46.17 | 30 |
| Dec 10, 2024 | 45.93 | 46.26 | 45.93 | 46.05 | 46.05 | 384 |
| Dec 9, 2024 | 47.20 | 47.20 | 46.05 | 46.05 | 46.05 | 350 |
| Dec 6, 2024 | 46.10 | 46.56 | 46.10 | 46.56 | 46.56 | 525 |
| Dec 5, 2024 | 44.54 | 46.00 | 44.54 | 46.00 | 46.00 | 210 |
| Dec 4, 2024 | 42.76 | 44.04 | 42.76 | 44.04 | 44.04 | 47 |
| Dec 3, 2024 | 42.99 | 43.54 | 42.76 | 42.76 | 42.76 | 2,070 |
| Dec 2, 2024 | 44.27 | 44.27 | 42.54 | 42.56 | 42.56 | 126 |
| Nov 29, 2024 | 43.85 | 44.13 | 43.85 | 44.13 | 44.13 | 112 |
| Nov 28, 2024 | 44.38 | 44.38 | 43.90 | 43.90 | 43.90 | 300 |
| Nov 27, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Nov 26, 2024 | 44.06 | 45.41 | 44.06 | 45.11 | 45.11 | 448 |
| Nov 25, 2024 | 44.01 | 44.71 | 43.72 | 44.36 | 44.36 | 2,588 |
| Nov 22, 2024 | 44.05 | 44.05 | 42.93 | 42.93 | 42.93 | 26 |
| Nov 21, 2024 | 45.23 | 45.36 | 43.66 | 44.16 | 44.16 | 1,575 |
| Nov 20, 2024 | 45.90 | 46.21 | 44.62 | 44.87 | 44.87 | 668 |
| Nov 19, 2024 | 46.33 | 46.33 | 45.70 | 45.70 | 45.70 | 177 |
| Nov 18, 2024 | 46.51 | 46.70 | 46.51 | 46.70 | 46.70 | 133 |
| Nov 15, 2024 | 46.14 | 46.31 | 46.14 | 46.24 | 46.24 | 960 |
| Nov 14, 2024 | 46.12 | 46.71 | 46.05 | 46.05 | 46.05 | 322 |
| Nov 13, 2024 | 46.20 | 46.39 | 46.20 | 46.39 | 46.39 | 34 |
| Nov 12, 2024 | 47.20 | 47.20 | 46.18 | 46.20 | 46.20 | 438 |
| Nov 11, 2024 | 46.00 | 47.32 | 46.00 | 47.11 | 47.11 | 819 |
| Nov 8, 2024 | 45.71 | 45.83 | 45.40 | 45.78 | 45.78 | 7,150 |
| Nov 7, 2024 | 43.00 | 46.08 | 42.78 | 45.80 | 45.80 | 796 |
| Nov 6, 2024 | 41.50 | 43.35 | 40.13 | 43.35 | 43.35 | 643 |
| Nov 5, 2024 | 42.24 | 42.57 | 42.24 | 42.57 | 42.57 | 170 |
| Nov 4, 2024 | 42.92 | 43.11 | 42.92 | 43.11 | 43.11 | 74 |
| Nov 1, 2024 | 41.60 | 42.57 | 41.60 | 42.57 | 42.57 | 404 |
| Oct 31, 2024 | 41.86 | 42.35 | 41.86 | 41.90 | 41.90 | 489 |
| Oct 30, 2024 | 42.50 | 42.53 | 40.77 | 42.53 | 42.53 | 37 |
| Oct 29, 2024 | 42.97 | 42.98 | 42.55 | 42.55 | 42.55 | 464 |
| Oct 28, 2024 | 42.34 | 44.27 | 42.34 | 42.66 | 42.66 | 271 |
| Oct 25, 2024 | 39.94 | 42.50 | 39.94 | 42.50 | 42.50 | 846 |
| Oct 24, 2024 | 38.96 | 40.87 | 38.96 | 39.89 | 39.89 | 482 |
| Oct 23, 2024 | 39.26 | 39.99 | 39.00 | 39.16 | 39.16 | 102 |
| Oct 22, 2024 | 39.61 | 39.61 | 38.96 | 38.96 | 38.96 | 212 |
| Oct 21, 2024 | 39.01 | 39.72 | 39.01 | 39.72 | 39.72 | 110 |
| Oct 18, 2024 | 38.87 | 39.63 | 38.86 | 38.86 | 38.86 | 2 |
| Oct 17, 2024 | 39.16 | 39.22 | 38.70 | 38.95 | 38.95 | 321 |
| Oct 16, 2024 | 38.00 | 38.20 | 37.81 | 38.09 | 38.09 | 20 |
| Oct 15, 2024 | 35.86 | 38.02 | 35.86 | 38.02 | 38.02 | 493 |
| Oct 14, 2024 | 36.28 | 36.28 | 35.97 | 36.19 | 36.19 | 1,470 |
| Oct 11, 2024 | 36.50 | 36.50 | 36.20 | 36.34 | 36.34 | 357 |
| Oct 10, 2024 | 36.64 | 36.64 | 35.96 | 35.96 | 35.96 | 108 |
| Oct 9, 2024 | 36.10 | 36.38 | 36.10 | 36.38 | 36.38 | 798 |
| Oct 8, 2024 | 36.77 | 36.77 | 36.13 | 36.29 | 36.29 | 270 |
| Oct 7, 2024 | 37.50 | 37.50 | 36.68 | 36.68 | 36.68 | 765 |
| Oct 4, 2024 | 36.79 | 37.07 | 36.79 | 37.07 | 37.07 | 204 |
| Oct 3, 2024 | 36.91 | 37.00 | 36.91 | 37.00 | 37.00 | 1 |
| Oct 2, 2024 | 37.60 | 37.60 | 37.02 | 37.41 | 37.41 | 405 |
| Oct 1, 2024 | 37.65 | 39.10 | 37.49 | 37.69 | 37.69 | 277 |
| Sep 30, 2024 | 38.51 | 38.58 | 38.51 | 38.58 | 38.58 | - |
| Sep 27, 2024 | 37.56 | 38.94 | 37.15 | 38.72 | 38.72 | 530 |
| Sep 26, 2024 | 37.13 | 38.46 | 37.13 | 37.84 | 37.84 | 837 |
| Sep 25, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Sep 24, 2024 | 35.34 | 36.56 | 35.34 | 36.44 | 36.44 | 1,495 |
| Sep 23, 2024 | 35.49 | 35.49 | 34.70 | 35.34 | 35.34 | 667 |
| Sep 20, 2024 | 37.41 | 37.52 | 35.47 | 35.60 | 35.60 | 576 |
| Sep 19, 2024 | 37.63 | 38.01 | 37.43 | 37.97 | 37.97 | 330 |
| Sep 18, 2024 | 38.06 | 38.06 | 37.96 | 37.96 | 37.96 | 29 |
| Sep 17, 2024 | 38.49 | 38.77 | 38.14 | 38.14 | 38.14 | 275 |
| Sep 16, 2024 | 38.36 | 38.36 | 37.99 | 37.99 | 37.99 | 9 |
| Sep 13, 2024 | 38.00 | 38.13 | 38.00 | 38.12 | 38.12 | 165 |
| Sep 12, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Sep 11, 2024 | 38.40 | 38.49 | 38.40 | 38.49 | 38.49 | 20 |
| Sep 10, 2024 | 39.21 | 39.21 | 38.50 | 38.50 | 38.50 | 25 |
| Sep 9, 2024 | 38.57 | 38.98 | 38.57 | 38.98 | 38.98 | 100 |
| Sep 6, 2024 | 38.88 | 38.88 | 38.61 | 38.61 | 38.61 | 53 |
| Sep 5, 2024 | 39.24 | 39.24 | 39.04 | 39.04 | 39.04 | 25 |
| Sep 4, 2024 | 38.61 | 39.24 | 38.46 | 39.24 | 39.24 | 186 |
| Sep 3, 2024 | 39.00 | 39.73 | 38.90 | 39.13 | 39.13 | 900 |
| Sep 2, 2024 | 39.33 | 39.33 | 38.51 | 38.55 | 38.55 | 772 |
| Aug 30, 2024 | 38.21 | 39.38 | 38.21 | 38.80 | 38.80 | 138 |
| Aug 29, 2024 | 37.86 | 38.32 | 37.86 | 38.32 | 38.32 | 1,650 |
| Aug 28, 2024 | 38.48 | 38.51 | 38.48 | 38.51 | 38.51 | - |
| Aug 27, 2024 | 37.11 | 38.56 | 37.11 | 38.45 | 38.45 | 350 |
| Aug 26, 2024 | 37.60 | 37.66 | 37.60 | 37.66 | 37.66 | 88 |
| Aug 23, 2024 | 37.11 | 37.48 | 36.86 | 37.43 | 37.43 | 224 |
| Aug 22, 2024 | 37.11 | 37.52 | 37.11 | 37.17 | 37.17 | 840 |
| Aug 21, 2024 | 37.01 | 37.39 | 37.01 | 37.11 | 37.11 | 304 |
| Aug 20, 2024 | 37.61 | 37.61 | 37.10 | 37.19 | 37.19 | 79 |
| Aug 19, 2024 | 37.08 | 37.44 | 37.06 | 37.44 | 37.44 | 166 |
| Aug 16, 2024 | 37.49 | 37.49 | 36.91 | 36.91 | 36.91 | 1,125 |
| Aug 15, 2024 | 36.70 | 37.49 | 36.53 | 37.48 | 37.48 | 173 |
| Aug 14, 2024 | 36.21 | 37.55 | 36.21 | 36.84 | 36.84 | 1,125 |
| Aug 13, 2024 | 34.76 | 36.18 | 34.76 | 36.18 | 36.18 | 415 |
| Aug 12, 2024 | 35.13 | 35.89 | 34.98 | 34.98 | 34.98 | 544 |
| Aug 9, 2024 | 35.82 | 35.82 | 34.38 | 34.95 | 34.95 | 1,566 |
| Aug 8, 2024 | 36.58 | 36.70 | 35.48 | 36.00 | 36.00 | 4,411 |
| Aug 7, 2024 | 41.20 | 41.20 | 35.60 | 36.51 | 36.51 | 7,463 |
| Aug 6, 2024 | 42.26 | 42.55 | 41.41 | 41.90 | 41.90 | 2,210 |
| Aug 5, 2024 | 42.20 | 42.20 | 41.06 | 41.80 | 41.80 | 528 |
| Aug 2, 2024 | 44.51 | 44.51 | 44.37 | 44.37 | 44.37 | - |
| Aug 1, 2024 | 45.61 | 45.90 | 44.90 | 45.73 | 45.73 | 593 |
| Jul 31, 2024 | 46.25 | 46.37 | 46.15 | 46.19 | 46.19 | 70 |
| Jul 30, 2024 | 45.66 | 46.32 | 45.66 | 46.32 | 46.32 | 1,011 |
| Jul 29, 2024 | 45.30 | 45.54 | 45.30 | 45.54 | 45.54 | 225 |
| Jul 26, 2024 | 43.64 | 45.47 | 43.64 | 45.47 | 45.47 | 220 |
| Jul 25, 2024 | 43.91 | 43.91 | 43.59 | 43.59 | 43.59 | 20 |
| Jul 24, 2024 | 44.33 | 44.35 | 44.23 | 44.35 | 44.35 | 120 |
| Jul 23, 2024 | 44.70 | 44.76 | 44.29 | 44.76 | 44.76 | - |
| Jul 22, 2024 | 43.80 | 44.96 | 43.80 | 44.96 | 44.96 | - |
| Jul 19, 2024 | 44.01 | 44.24 | 43.77 | 43.77 | 43.77 | 350 |
| Jul 18, 2024 | 44.40 | 44.77 | 44.16 | 44.77 | 44.77 | 55 |
| Jul 17, 2024 | 44.20 | 44.23 | 43.95 | 43.95 | 43.95 | 400 |
| Jul 16, 2024 | 44.06 | 44.06 | 42.77 | 43.85 | 43.85 | 1,116 |
| Jul 15, 2024 | 44.97 | 44.97 | 44.04 | 44.36 | 44.36 | 435 |
| Jul 12, 2024 | 43.39 | 44.77 | 43.39 | 44.77 | 44.77 | 794 |
| Jul 11, 2024 | 43.42 | 43.48 | 43.03 | 43.08 | 43.08 | 518 |
| Jul 10, 2024 | 42.39 | 43.14 | 42.39 | 43.14 | 43.14 | 800 |
| Jul 9, 2024 | 42.85 | 42.85 | 42.55 | 42.55 | 42.55 | 120 |
| Jul 8, 2024 | 43.86 | 43.86 | 42.84 | 42.84 | 42.84 | 429 |
| Jul 5, 2024 | 43.21 | 43.67 | 43.21 | 43.64 | 43.64 | 50 |
| Jul 4, 2024 | 43.55 | 43.55 | 43.07 | 43.07 | 43.07 | 2,805 |
| Jul 3, 2024 | 43.37 | 43.80 | 42.71 | 43.80 | 43.80 | 450 |
| Jul 2, 2024 | 43.63 | 43.63 | 43.53 | 43.53 | 43.53 | 5 |
| Jul 1, 2024 | 43.00 | 43.95 | 43.00 | 43.95 | 43.95 | 166 |
| Jun 28, 2024 | 42.48 | 43.04 | 42.03 | 42.65 | 42.65 | 4,423 |
| Jun 27, 2024 | 43.89 | 43.89 | 43.71 | 43.71 | 43.71 | - |
| Jun 26, 2024 | 44.39 | 44.39 | 44.01 | 44.01 | 44.01 | 569 |
| Jun 25, 2024 | 44.31 | 44.62 | 44.19 | 44.19 | 44.19 | 462 |
| Jun 24, 2024 | 44.17 | 44.75 | 44.17 | 44.75 | 44.75 | 156 |
| Jun 21, 2024 | 44.11 | 44.58 | 44.04 | 44.04 | 44.04 | 2,267 |
| Jun 20, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Jun 19, 2024 | 43.71 | 44.22 | 43.71 | 44.14 | 44.14 | 339 |
| Jun 18, 2024 | 45.01 | 45.01 | 44.40 | 44.47 | 44.47 | 170 |
| Jun 17, 2024 | 45.41 | 45.41 | 43.86 | 45.35 | 45.35 | 445 |
| Jun 14, 2024 | 46.60 | 46.60 | 45.39 | 45.39 | 45.39 | 135 |
| Jun 13, 2024 | 47.06 | 47.13 | 47.06 | 47.13 | 47.13 | 100 |
| Jun 12, 2024 | 47.01 | 47.52 | 47.01 | 47.16 | 47.16 | 34 |
| Jun 11, 2024 | 47.39 | 47.45 | 46.89 | 47.09 | 47.09 | 425 |
| Jun 10, 2024 | 47.61 | 47.61 | 47.03 | 47.03 | 47.03 | 135 |
| Jun 7, 2024 | 47.27 | 47.50 | 47.19 | 47.25 | 47.25 | 880 |
| Jun 6, 2024 | 47.30 | 47.62 | 47.04 | 47.37 | 47.37 | 28 |
| Jun 5, 2024 | 47.76 | 48.00 | 47.76 | 48.00 | 48.00 | 100 |
| Jun 4, 2024 | 47.96 | 47.96 | 47.05 | 47.05 | 47.05 | 176 |
| Jun 3, 2024 | 48.35 | 48.35 | 48.25 | 48.25 | 48.25 | 169 |
| May 31, 2024 | 47.76 | 47.95 | 46.99 | 46.99 | 46.99 | 50 |
| May 30, 2024 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 300 |
| May 29, 2024 | 47.01 | 47.16 | 46.45 | 47.16 | 47.16 | 20 |
| May 28, 2024 | 48.01 | 48.01 | 46.96 | 47.39 | 47.39 | 1,490 |
| May 27, 2024 | 47.80 | 48.38 | 47.57 | 48.35 | 48.35 | 305 |
| May 24, 2024 | 47.66 | 48.12 | 47.34 | 47.70 | 47.70 | 315 |
| May 23, 2024 | 0.82 Dividend | |||||
| May 23, 2024 | 49.29 | 49.29 | 47.78 | 47.81 | 47.81 | 500 |
| May 22, 2024 | 49.99 | 50.14 | 49.50 | 49.50 | 48.68 | 527 |
| May 21, 2024 | 50.62 | 50.62 | 49.71 | 49.71 | 48.89 | 345 |
| May 20, 2024 | 51.12 | 51.68 | 51.12 | 51.68 | 50.82 | 50 |
| May 17, 2024 | 51.36 | 51.54 | 51.14 | 51.16 | 50.31 | 269 |
| May 16, 2024 | 52.08 | 52.42 | 51.36 | 51.36 | 50.51 | 425 |
| May 15, 2024 | 51.78 | 52.36 | 51.20 | 52.26 | 51.39 | 114 |
| May 14, 2024 | 50.56 | 52.30 | 50.56 | 52.00 | 51.14 | 1,165 |
| May 13, 2024 | 50.50 | 51.68 | 49.76 | 50.44 | 49.60 | 1,263 |
Related Tickers
ADSd.XC
0OLD.IL adidas AG
216.80
+3.71%
DOCS.L Dr. Martens plc
58.15
+4.30%
ADS.DE adidas AG
216.50
+3.59%
NKE.HA Nike Inc
52.48
+0.67%
RCKY Rocky Brands, Inc.
20.42
-0.54%
ADDYY adidas AG
117.67
-0.08%
DECK Deckers Outdoor Corporation
121.07
-3.62%
NKE NIKE, Inc.
58.30
-1.04%
ONON On Holding AG
49.42
-0.60%