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 (%)
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%)
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.