Yahoo

Mail

Singapore markets open in 7 hours 18 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,023.33
-12.36(-0.25%)
Dow
37,958.35
+142.43(+0.38%)
Nasdaq
15,606.39
-51.43(-0.33%)
Bitcoin USD
57,169.13
-2,927.64(-4.87%)
CMC Crypto 200
1,188.87
-150.20(-11.22%)

PUMA SE (0NQE.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

69.96

+2.01

(+2.96%)

At close: 06:45PM BST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	43.54	43.54	43.54	43.56	43.56	3,923
30 Apr 2024	44.31	44.74	43.30	43.58	43.58	36,107
29 Apr 2024	43.84	44.46	43.47	44.10	44.10	14,775
26 Apr 2024	42.46	44.08	41.74	43.71	43.71	387,882
25 Apr 2024	42.40	42.67	41.69	42.13	42.13	420,261
24 Apr 2024	43.08	43.31	42.28	42.52	42.52	112,038
23 Apr 2024	42.99	43.36	42.45	42.98	42.98	76,658
22 Apr 2024	42.81	43.44	42.30	42.71	42.71	171,417
19 Apr 2024	42.74	43.38	42.06	42.56	42.56	591,035
18 Apr 2024	41.62	43.12	40.75	43.11	43.11	148,328
17 Apr 2024	40.96	41.45	40.07	40.88	40.88	188,710
16 Apr 2024	40.43	41.14	39.87	40.45	40.45	141,646
15 Apr 2024	40.50	41.35	40.41	40.74	40.74	239,214
12 Apr 2024	43.01	43.26	40.38	40.39	40.39	172,405
11 Apr 2024	42.09	43.05	41.74	42.44	42.44	121,966
10 Apr 2024	42.55	43.48	41.98	42.23	42.23	256,435
09 Apr 2024	42.33	42.75	41.91	42.30	42.30	318,615
08 Apr 2024	42.10	42.78	41.82	42.44	42.44	273,400
05 Apr 2024	41.60	42.41	41.41	41.73	41.73	434,650
04 Apr 2024	41.51	42.15	41.15	41.59	41.59	96,255
03 Apr 2024	41.26	41.77	40.66	41.43	41.43	177,260
02 Apr 2024	41.85	42.16	41.20	41.61	41.61	355,935
28 Mar 2024	41.54	42.07	40.95	41.70	41.70	133,272
27 Mar 2024	41.24	41.50	39.97	41.23	41.23	303,633
26 Mar 2024	40.14	41.25	39.80	40.46	40.46	135,185
25 Mar 2024	39.24	40.07	38.94	39.80	39.80	197,935
22 Mar 2024	39.04	39.65	38.51	39.13	39.13	174,781
21 Mar 2024	40.51	40.77	39.38	40.16	40.16	176,137
20 Mar 2024	39.73	41.14	39.38	40.11	40.11	387,346
19 Mar 2024	40.80	41.07	39.91	40.11	40.11	255,968
18 Mar 2024	42.10	42.26	40.39	40.90	40.90	179,000
15 Mar 2024	42.26	42.69	41.79	42.00	42.00	326,200
14 Mar 2024	42.35	43.70	42.04	42.43	42.43	222,166
13 Mar 2024	42.74	43.02	41.86	42.21	42.21	987,192
12 Mar 2024	41.70	42.74	41.47	42.08	42.08	26,829
11 Mar 2024	41.24	42.14	41.11	41.73	41.73	110,691
08 Mar 2024	41.76	42.02	40.98	41.39	41.39	336,479
07 Mar 2024	41.14	41.85	40.37	40.98	40.98	372,920
06 Mar 2024	41.26	42.13	40.57	41.35	41.35	275,050
05 Mar 2024	40.69	41.29	40.22	40.61	40.61	198,561
04 Mar 2024	41.63	41.87	40.76	41.12	41.12	852,016
01 Mar 2024	42.35	42.73	41.40	41.75	41.75	1,586,127
29 Feb 2024	42.56	43.85	40.50	42.47	42.47	715,206
28 Feb 2024	40.75	43.15	40.44	41.45	41.45	905,443
27 Feb 2024	43.06	44.00	40.23	40.69	40.69	1,074,743
26 Feb 2024	42.17	42.73	41.68	42.53	42.53	1,345,966
23 Feb 2024	42.38	42.51	41.56	42.30	42.30	674,940
22 Feb 2024	42.31	42.78	41.92	42.36	42.36	153,272
21 Feb 2024	41.65	42.18	41.35	41.82	41.82	661,131
20 Feb 2024	42.26	42.84	40.66	41.03	41.03	357,763
19 Feb 2024	42.26	42.65	41.91	42.16	42.16	488,562
16 Feb 2024	42.36	43.07	41.85	42.49	42.49	497,654
15 Feb 2024	42.17	42.76	41.41	42.63	42.63	272,695
14 Feb 2024	40.42	42.18	40.30	41.61	41.61	399,782
13 Feb 2024	41.49	41.81	40.07	40.39	40.39	668,928
12 Feb 2024	40.65	41.73	40.30	41.41	41.41	538,656
09 Feb 2024	40.72	41.41	40.31	40.85	40.85	701,661
08 Feb 2024	40.38	40.75	39.98	40.17	40.17	431,760
07 Feb 2024	39.86	40.32	39.60	40.02	40.02	800,016
06 Feb 2024	39.33	39.91	38.90	39.56	39.56	771,125
05 Feb 2024	38.72	40.36	38.22	39.53	39.53	897,016
02 Feb 2024	37.83	38.93	37.48	38.38	38.38	63,831
01 Feb 2024	36.01	38.56	35.52	37.64	37.64	1,501,346
31 Jan 2024	37.74	38.16	37.41	37.70	37.70	204,385
30 Jan 2024	38.23	38.32	37.45	37.95	37.95	178,011
29 Jan 2024	38.01	38.64	37.77	38.16	38.16	372,155
26 Jan 2024	37.15	38.79	36.75	38.07	38.07	758,272
25 Jan 2024	37.95	38.73	36.89	37.67	37.67	789,645
24 Jan 2024	43.40	43.87	38.25	39.67	39.67	979,771
23 Jan 2024	42.71	43.51	42.14	42.98	42.98	486,172
22 Jan 2024	42.48	43.00	41.79	42.59	42.59	206,091
19 Jan 2024	43.69	43.99	41.85	42.37	42.37	534,804
18 Jan 2024	44.25	44.46	42.76	43.16	43.16	166,607
17 Jan 2024	44.10	45.23	42.06	43.50	43.50	323,198
16 Jan 2024	46.02	46.88	44.71	45.06	45.06	210,953
15 Jan 2024	47.42	47.79	46.20	46.72	46.72	166,129
12 Jan 2024	47.29	48.29	46.97	48.15	48.15	83,657
11 Jan 2024	47.87	48.38	47.25	47.57	47.57	282,162
10 Jan 2024	46.92	47.80	46.57	47.50	47.50	187,603
09 Jan 2024	47.88	48.26	46.01	47.21	47.21	225,019
08 Jan 2024	46.72	47.33	45.17	46.10	46.10	212,916
05 Jan 2024	46.43	47.23	46.32	46.98	46.98	176,140
04 Jan 2024	48.60	49.88	46.21	46.90	46.90	408,401
03 Jan 2024	50.06	50.80	49.39	49.57	49.57	201,083
02 Jan 2024	50.83	51.50	50.06	50.49	50.49	354,313
29 Dec 2023	50.55	50.90	50.18	50.59	50.59	22,865
28 Dec 2023	50.61	50.76	49.90	50.29	50.29	105,936
27 Dec 2023	50.34	51.00	49.60	50.43	50.43	234,992
22 Dec 2023	51.32	53.00	49.90	50.52	50.52	276,735
21 Dec 2023	53.61	54.64	53.22	53.76	53.76	115,522
20 Dec 2023	53.84	54.30	53.12	54.11	54.11	170,930
19 Dec 2023	53.11	54.20	52.64	53.85	53.85	126,293
18 Dec 2023	52.45	53.18	51.78	52.14	52.14	369,693
15 Dec 2023	55.24	55.34	52.42	52.86	52.86	162,377
14 Dec 2023	54.91	55.26	53.08	55.06	55.06	1,200,223
13 Dec 2023	53.29	54.14	52.88	53.76	53.76	152,592
12 Dec 2023	54.42	54.96	53.26	54.04	54.04	152,133
11 Dec 2023	56.24	56.52	53.56	54.18	54.18	631,985
08 Dec 2023	55.78	56.62	55.32	56.08	56.08	690,432
07 Dec 2023	58.64	59.54	54.88	55.19	55.19	397,969
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,023.33-12.36(-0.25%)

Dow37,958.35+142.43(+0.38%)

Nasdaq15,606.39-51.43(-0.33%)

Bitcoin USD57,169.13-2,927.64(-4.87%)

CMC Crypto 2001,188.87-150.20(-11.22%)

PUMA SE (0NQE.L)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,023.33
-12.36(-0.25%)

Dow
37,958.35
+142.43(+0.38%)

Nasdaq
15,606.39
-51.43(-0.33%)

Bitcoin USD
57,169.13
-2,927.64(-4.87%)

CMC Crypto 200
1,188.87
-150.20(-11.22%)