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 )

54.38 +7.38 (+15.71%)
Streaming Delayed Price Updated: 12:39 PM 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 (%)
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%)
Feb 01, 2019 551.15 551.15 551.15 551.15 100 -8.35(-1.49%)
Jan 31, 2019 557.00 559.50 555.62 559.50 52 +1.50(+0.27%)
Jan 30, 2019 557.00 558.00 557.00 558.00 27 +8.00(+1.45%)
Jan 29, 2019 550.00 550.00 550.00 550.00 35 +0.00(+0.00%)
Jan 28, 2019 543.00 550.00 543.00 550.00 6 +8.80(+1.63%)
Jan 25, 2019 541.20 541.20 541.20 541.20 100 +1.20(+0.22%)
Jan 24, 2019 546.30 546.30 540.00 540.00 18 -7.60(-1.39%)
Jan 23, 2019 550.46 550.46 547.60 547.60 51 -0.40(-0.07%)
Jan 22, 2019 543.60 560.00 543.60 548.00 48 +18.15(+3.43%)
Jan 18, 2019 538.00 538.00 529.85 529.85 100 +11.55(+2.23%)
Jan 17, 2019 518.30 518.30 518.30 518.30 3 +7.30(+1.43%)
Jan 16, 2019 529.50 529.50 511.00 511.00 2 -1.05(-0.21%)
Jan 15, 2019 531.00 531.00 512.05 512.05 7 -8.45(-1.62%)
Jan 14, 2019 531.00 531.00 520.50 520.50 23 -8.05(-1.52%)
Jan 11, 2019 533.65 533.65 528.55 528.55 100 +3.55(+0.68%)
Jan 10, 2019 535.00 535.00 525.00 525.00 190 +0.80(+0.15%)
Jan 09, 2019 524.25 524.25 524.20 524.20 20 +22.00(+4.38%)
Jan 08, 2019 503.80 503.80 502.20 502.20 100 +1.40(+0.28%)
Jan 07, 2019 500.75 500.80 500.75 500.80 17 -7.95(-1.56%)
Jan 04, 2019 509.00 509.00 508.75 508.75 100 +27.60(+5.74%)
Jan 03, 2019 481.15 481.15 481.15 481.15 10 +2.25(+0.47%)
Dec 31, 2018 478.90 478.90 478.90 0 +0.10(+0.02%)
Dec 28, 2018 479.00 493.95 478.80 478.80 100 +10.80(+2.31%)
Dec 27, 2018 474.50 474.50 468.00 468.00 49 -18.80(-3.86%)
Dec 26, 2018 486.80 486.80 472.05 486.80 13 +25.80(+5.60%)
Dec 24, 2018 486.90 486.90 461.00 461.00 300 -5.90(-1.26%)
Dec 21, 2018 467.00 467.00 466.90 466.90 100 +2.07(+0.45%)
Dec 20, 2018 468.00 468.00 459.20 464.82 20 -8.18(-1.73%)
Dec 19, 2018 473.00 473.00 473.00 473.00 1 -8.20(-1.70%)
Dec 18, 2018 476.00 481.20 474.75 481.20 23 -38.80(-7.46%)
Dec 14, 2018 520.00 520.00 520.00 0 -12.00(-2.26%)
Dec 13, 2018 532.00 532.00 532.00 532.00 10 +1.25(+0.24%)
Dec 12, 2018 529.90 530.75 529.90 530.75 22 +3.90(+0.74%)
Dec 11, 2018 526.85 526.85 526.85 526.85 20 +13.60(+2.65%)
Dec 06, 2018 513.25 513.25 513.25 0 -8.15(-1.56%)
Dec 04, 2018 521.50 521.50 521.40 521.40 100 +30.20(+6.15%)
Dec 03, 2018 491.20 491.20 491.20 0 +0.00(+0.00%)
Nov 30, 2018 505.85 505.85 491.20 491.20 100 -18.65(-3.66%)
Nov 29, 2018 509.90 509.90 509.85 509.85 20 -12.90(-2.47%)
Nov 28, 2018 522.75 522.75 522.75 522.75 17 +1.75(+0.34%)
Nov 27, 2018 521.00 521.00 521.00 521.00 2 +3.00(+0.58%)
Nov 26, 2018 518.00 518.00 518.00 518.00 5 +27.00(+5.50%)
Nov 20, 2018 491.00 491.00 491.00 0 -22.30(-4.34%)
Nov 19, 2018 513.30 513.30 513.30 513.30 2 -7.50(-1.44%)
Nov 16, 2018 512.00 525.40 512.00 520.80 100 +6.05(+1.18%)
Nov 15, 2018 514.75 514.75 514.75 514.75 3 +1.05(+0.20%)
Nov 14, 2018 513.70 513.70 513.70 513.70 4 +21.00(+4.26%)
Nov 13, 2018 492.70 492.70 492.70 492.70 22 +9.50(+1.97%)
Nov 12, 2018 499.57 499.57 483.20 483.20 3 -16.49(-3.30%)
Nov 08, 2018 499.69 499.69 499.69 0 -17.94(-3.47%)
Nov 07, 2018 522.63 522.63 517.63 517.63 2 -5.78(-1.10%)
Nov 06, 2018 535.00 540.00 523.41 523.41 33 +2.66(+0.51%)
Nov 02, 2018 520.75 520.75 520.75 520.75 20 +15.75(+3.12%)
Nov 01, 2018 500.00 511.90 500.00 505.00 116 -20.00(-3.81%)
Oct 31, 2018 535.00 535.00 520.00 525.00 72 +15.00(+2.94%)
Oct 30, 2018 500.71 510.00 500.00 510.00 129 -4.89(-0.95%)
Oct 29, 2018 500.00 514.89 500.00 514.89 258 +10.34(+2.05%)
Oct 26, 2018 506.32 506.89 489.43 504.55 100 -5.45(-1.07%)
Oct 25, 2018 495.00 510.00 495.00 510.00 215 +57.38(+12.68%)
Oct 24, 2018 452.62 452.62 452.62 452.62 1 -37.13(-7.58%)
Oct 22, 2018 489.75 489.75 489.75 0 +6.00(+1.24%)
Oct 19, 2018 494.68 494.68 483.75 483.75 100 +1.60(+0.33%)
Oct 18, 2018 482.15 498.85 482.15 482.15 8 -12.55(-2.54%)
Oct 17, 2018 486.30 494.70 481.30 494.70 11 +15.54(+3.24%)
Oct 16, 2018 485.00 485.00 479.16 479.16 47 -0.84(-0.17%)
Oct 12, 2018 480.00 480.00 480.00 0 -12.24(-2.49%)
Oct 11, 2018 479.59 492.24 479.59 492.24 4 -5.81(-1.17%)
Oct 10, 2018 498.05 498.05 498.05 498.05 9 -6.95(-1.38%)
Oct 09, 2018 510.00 511.00 505.00 505.00 40 +17.50(+3.59%)
Oct 05, 2018 487.50 487.50 487.50 0 +1.99(+0.41%)
Oct 04, 2018 489.38 489.38 485.51 485.51 125 -12.72(-2.55%)
Oct 03, 2018 514.00 514.00 498.23 498.23 53 -15.77(-3.07%)
Oct 02, 2018 514.00 514.00 514.00 514.00 15 -1.00(-0.19%)
Oct 01, 2018 505.75 515.00 505.75 515.00 16 +22.95(+4.66%)
Sep 28, 2018 492.05 492.05 492.05 492.05 100 -7.95(-1.59%)
Sep 27, 2018 496.05 500.00 496.05 500.00 46 +6.83(+1.38%)
Sep 26, 2018 500.10 500.10 493.17 493.17 4 -6.90(-1.38%)
Sep 24, 2018 500.07 500.07 500.07 0 +8.01(+1.63%)
Sep 21, 2018 507.40 507.40 492.06 492.06 100 -5.94(-1.19%)
Sep 20, 2018 498.00 498.00 498.00 498.00 11 -4.50(-0.90%)
Sep 19, 2018 502.50 502.50 502.50 502.50 1 +3.50(+0.70%)
Sep 18, 2018 487.74 507.65 487.74 499.00 38 +3.60(+0.73%)
Sep 17, 2018 505.00 505.00 490.00 495.40 100 -9.60(-1.90%)
Sep 14, 2018 505.00 505.00 497.00 505.00 100 -0.06(-0.01%)
Sep 13, 2018 512.00 512.00 505.06 505.06 545 -19.94(-3.80%)
Sep 12, 2018 530.00 530.00 525.00 525.00 50 +8.00(+1.55%)
Sep 11, 2018 515.00 517.00 515.00 517.00 128 +12.06(+2.39%)
Sep 10, 2018 505.78 506.32 496.00 504.94 104 -0.06(-0.01%)
Sep 07, 2018 514.95 515.71 505.00 505.00 100 -10.00(-1.94%)
Sep 06, 2018 513.00 517.32 513.00 515.00 18 +2.67(+0.52%)
Sep 05, 2018 512.33 512.33 512.33 512.33 14 -23.27(-4.34%)
Sep 04, 2018 531.22 535.60 525.17 535.60 619 -14.40(-2.62%)
Aug 29, 2018 550.00 550.00 550.00 0 -3.00(-0.54%)
Aug 28, 2018 553.18 556.85 553.00 553.00 94 -6.82(-1.22%)
Aug 27, 2018 556.32 559.82 544.90 559.82 75 +23.31(+4.34%)
Aug 24, 2018 537.08 540.09 536.51 536.51 100 -13.23(-2.41%)
Aug 23, 2018 558.25 558.25 536.51 549.74 39 +24.74(+4.71%)
Aug 22, 2018 523.06 525.00 523.06 525.00 7 -0.59(-0.11%)
Aug 21, 2018 520.90 525.59 513.64 525.59 20 +17.04(+3.35%)
Aug 20, 2018 519.74 519.74 508.54 508.55 20 -2.59(-0.51%)
Aug 17, 2018 511.14 511.14 511.14 511.14 100 -3.86(-0.75%)
Aug 16, 2018 520.56 520.56 515.00 515.00 8 +27.32(+5.60%)
Aug 15, 2018 487.68 487.68 487.68 487.68 3 -1.19(-0.24%)
Aug 14, 2018 489.90 494.77 487.00 488.87 24 +3.87(+0.80%)
Aug 13, 2018 490.00 490.00 485.00 485.00 12 -4.96(-1.01%)
Aug 10, 2018 482.70 490.01 475.52 489.96 100 -3.25(-0.66%)
Aug 09, 2018 488.84 493.21 488.80 493.21 22 +18.21(+3.83%)
Aug 08, 2018 487.42 487.42 474.05 475.00 142 -14.86(-3.03%)
Aug 07, 2018 479.78 490.98 479.78 489.86 4 -0.60(-0.12%)
Aug 06, 2018 484.60 490.46 477.00 490.46 48 +3.46(+0.71%)
Aug 03, 2018 485.81 487.00 485.81 487.00 100 +1.32(+0.27%)
Aug 02, 2018 488.71 488.71 480.00 485.68 113 -15.23(-3.04%)
Aug 01, 2018 500.00 500.91 500.00 500.91 30 -10.09(-1.97%)
Jul 31, 2018 493.80 513.79 493.80 511.00 447 +21.00(+4.29%)
Jul 30, 2018 493.00 493.00 490.00 490.00 13 -5.00(-1.01%)
Jul 27, 2018 498.41 499.69 486.48 495.00 300 -21.10(-4.09%)
Jul 26, 2018 525.00 525.00 510.00 516.10 244 -29.90(-5.48%)
Jul 25, 2018 546.00 546.00 546.00 546.00 1 -11.92(-2.14%)
Jul 24, 2018 557.78 557.92 557.78 557.92 10 +27.92(+5.27%)
Jul 23, 2018 540.49 540.49 530.00 530.00 60 -10.00(-1.85%)
Jul 20, 2018 556.21 556.21 540.00 540.00 84 -26.00(-4.59%)
Jul 19, 2018 564.86 576.03 564.86 566.00 113 -19.00(-3.25%)
Jul 18, 2018 579.03 585.00 577.00 585.00 460 +14.80(+2.60%)
Jul 17, 2018 560.57 579.00 560.57 570.20 33 +11.40(+2.04%)
Jul 16, 2018 558.80 558.80 558.80 558.80 2 -6.20(-1.10%)
Jul 13, 2018 567.99 567.99 561.90 565.00 72 -2.99(-0.53%)
Jul 12, 2018 567.99 567.99 567.99 567.99 2 +4.51(+0.80%)
Jul 11, 2018 566.13 566.17 561.16 563.48 65 -14.47(-2.50%)
Jul 10, 2018 574.41 580.34 563.20 577.95 76 +2.95(+0.51%)
Jul 09, 2018 577.50 577.50 563.04 575.00 23 -2.35(-0.41%)
Jul 06, 2018 570.00 577.35 570.00 577.35 26 +2.35(+0.41%)
Jul 05, 2018 574.30 575.90 574.30 575.00 94 +2.00(+0.35%)
Jul 02, 2018 573.00 573.00 573.00 0 -16.91(-2.87%)
Jun 29, 2018 579.00 590.69 579.00 589.91 113 +31.91(+5.72%)
Jun 28, 2018 573.06 573.06 557.26 558.00 165 +13.00(+2.39%)
Jun 27, 2018 552.43 552.43 545.00 545.00 59 -0.95(-0.17%)
Jun 26, 2018 555.21 555.21 540.00 545.95 73 -5.05(-0.92%)
Jun 25, 2018 573.54 577.85 550.00 551.00 336 -23.50(-4.09%)
Jun 22, 2018 565.78 577.43 565.53 574.50 136 +5.07(+0.89%)
Jun 21, 2018 567.60 570.95 560.00 569.43 177 +4.43(+0.78%)
Jun 20, 2018 566.03 569.20 559.95 565.00 466 -8.43(-1.47%)
Jun 19, 2018 572.00 573.73 563.00 573.43 784 -12.57(-2.15%)
Jun 18, 2018 582.80 587.09 576.75 586.00 238 +14.81(+2.59%)
Jun 15, 2018 571.19 571.19 571.19 571.19 1 -8.81(-1.52%)
Jun 14, 2018 573.50 585.50 573.45 580.00 23 +21.95(+3.93%)
Jun 13, 2018 564.50 564.50 558.05 558.05 5 -6.00(-1.06%)
Jun 12, 2018 564.05 564.05 564.05 564.05 5 -6.95(-1.22%)
Jun 11, 2018 569.39 571.00 568.41 571.00 68 -35.35(-5.83%)
Jun 06, 2018 606.35 606.35 606.35 0 -1.65(-0.27%)
Jun 05, 2018 608.00 608.00 608.00 608.00 4 +6.11(+1.02%)
Jun 04, 2018 601.94 601.94 601.89 601.89 10 +12.04(+2.04%)
Jun 01, 2018 612.91 612.91 589.85 589.85 868 +16.25(+2.83%)
May 30, 2018 573.60 573.60 573.60 0 +22.60(+4.10%)
May 29, 2018 565.39 565.39 551.00 551.00 88 -28.91(-4.99%)
May 25, 2018 579.91 579.91 579.91 0 +32.70(+5.98%)
May 24, 2018 547.97 549.09 545.10 547.21 76 +1.80(+0.33%)
May 23, 2018 545.41 545.41 545.41 545.41 1,419 -14.24(-2.54%)
May 22, 2018 570.29 570.29 559.65 559.65 345 -17.72(-3.07%)
May 21, 2018 576.80 588.00 576.80 577.37 241 +44.47(+8.34%)
May 17, 2018 532.90 532.90 532.90 0 -6.86(-1.27%)
May 16, 2018 538.31 539.76 538.31 539.76 150 +36.61(+7.28%)
May 14, 2018 503.15 503.15 503.15 0 +11.59(+2.36%)
May 11, 2018 491.56 491.56 491.56 491.56 1 +20.51(+4.35%)
May 07, 2018 471.05 471.05 471.05 0 -8.00(-1.67%)
May 01, 2018 479.05 479.05 479.05 0 -34.57(-6.73%)
Apr 19, 2018 513.62 513.62 513.62 0 +3.13(+0.61%)
Apr 18, 2018 514.92 514.92 510.49 510.49 9 -0.51(-0.10%)
Apr 17, 2018 513.00 513.00 511.00 511.00 136 -18.94(-3.57%)
Apr 13, 2018 529.94 529.94 529.94 0 +6.10(+1.16%)
Apr 12, 2018 534.87 534.87 523.84 523.84 433 +24.68(+4.94%)
Apr 09, 2018 499.16 499.16 499.16 0 -0.84(-0.17%)
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.