Singapore markets close in 15 minutes
Straits Times Index
3,287.88 -5.25 (-0.16%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,092.02 +51.64 (+0.64%) Bitcoin USD
63,874.31 -2,672.19 (-4.02%) CMC Crypto 200
1,362.04 -20.53 (-1.48%)
PUMA SE (PUMSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.4800 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 31,400 |
| 23 Apr 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5800 | 4.5800 | 40,600 |
| 22 Apr 2024 | 4.5380 | 4.5500 | 4.4900 | 4.5300 | 4.5300 | 22,200 |
| 19 Apr 2024 | 4.5000 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 47,800 |
| 18 Apr 2024 | 4.3600 | 4.5600 | 4.3600 | 4.5300 | 4.5300 | 45,700 |
| 17 Apr 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3900 | 4.3900 | 38,700 |
| 16 Apr 2024 | 4.2350 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 117,600 |
| 15 Apr 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 448,400 |
| 12 Apr 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2350 | 4.2350 | 32,100 |
| 11 Apr 2024 | 4.5300 | 4.5600 | 4.5000 | 4.5060 | 4.5060 | 13,400 |
| 10 Apr 2024 | 4.5200 | 4.5200 | 4.4300 | 4.5040 | 4.5040 | 16,300 |
| 09 Apr 2024 | 4.5650 | 4.5650 | 4.5200 | 4.5200 | 4.5200 | 787,600 |
| 08 Apr 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5700 | 4.5700 | 11,700 |
| 05 Apr 2024 | 4.4880 | 4.5400 | 4.4400 | 4.5400 | 4.5400 | 72,300 |
| 04 Apr 2024 | 4.5100 | 4.5400 | 4.4400 | 4.4400 | 4.4400 | 18,900 |
| 03 Apr 2024 | 4.4250 | 4.4600 | 4.3800 | 4.4600 | 4.4600 | 522,100 |
| 02 Apr 2024 | 4.4400 | 4.4400 | 4.3830 | 4.4100 | 4.4100 | 36,700 |
| 01 Apr 2024 | 4.5030 | 4.5100 | 4.2500 | 4.4800 | 4.4800 | 31,300 |
| 28 Mar 2024 | 4.3600 | 4.5000 | 4.3600 | 4.4750 | 4.4750 | 23,700 |
| 27 Mar 2024 | 4.3700 | 4.4400 | 4.3700 | 4.4400 | 4.4400 | 130,000 |
| 26 Mar 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4150 | 4.4150 | 51,100 |
| 25 Mar 2024 | 4.2200 | 4.3100 | 4.2200 | 4.2800 | 4.2800 | 77,100 |
| 22 Mar 2024 | 4.1900 | 4.2100 | 4.1550 | 4.1980 | 4.1980 | 24,100 |
| 21 Mar 2024 | 4.2700 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 28,200 |
| 20 Mar 2024 | 4.2800 | 4.4300 | 4.2620 | 4.3900 | 4.3900 | 16,800 |
| 19 Mar 2024 | 4.3010 | 4.3400 | 4.2900 | 4.3130 | 4.3130 | 29,100 |
| 18 Mar 2024 | 4.4000 | 4.4300 | 4.3480 | 4.3950 | 4.3950 | 53,300 |
| 15 Mar 2024 | 4.5550 | 4.5550 | 4.4600 | 4.4800 | 4.4800 | 26,500 |
| 14 Mar 2024 | 4.6400 | 4.6550 | 4.5400 | 4.5400 | 4.5400 | 439,600 |
| 13 Mar 2024 | 4.5380 | 4.6130 | 4.5380 | 4.6100 | 4.6100 | 28,100 |
| 12 Mar 2024 | 4.5400 | 4.6200 | 4.5200 | 4.5680 | 4.5680 | 27,800 |
| 11 Mar 2024 | 4.5230 | 4.5400 | 4.4700 | 4.5100 | 4.5100 | 35,100 |
| 08 Mar 2024 | 4.5000 | 4.5380 | 4.4500 | 4.4800 | 4.4800 | 23,700 |
| 07 Mar 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5400 | 4.5400 | 36,700 |
| 06 Mar 2024 | 4.4350 | 4.5000 | 4.4350 | 4.4900 | 4.4900 | 326,400 |
| 05 Mar 2024 | 4.4000 | 4.4500 | 4.3750 | 4.3900 | 4.3900 | 371,200 |
| 04 Mar 2024 | 4.4070 | 4.4200 | 4.3830 | 4.4100 | 4.4100 | 754,800 |
| 01 Mar 2024 | 4.4650 | 4.5200 | 4.4500 | 4.4850 | 4.4850 | 117,300 |
| 29 Feb 2024 | 4.5850 | 4.6100 | 4.5200 | 4.5300 | 4.5300 | 63,400 |
| 28 Feb 2024 | 4.5400 | 4.5800 | 4.5050 | 4.5580 | 4.5580 | 49,800 |
| 27 Feb 2024 | 4.5000 | 4.5000 | 4.3350 | 4.3400 | 4.3400 | 52,500 |
| 26 Feb 2024 | 4.5400 | 4.5730 | 4.5000 | 4.5250 | 4.5250 | 23,800 |
| 23 Feb 2024 | 4.5000 | 4.5770 | 4.4800 | 4.5400 | 4.5400 | 80,100 |
| 22 Feb 2024 | 4.5200 | 4.5850 | 4.5000 | 4.5300 | 4.5300 | 36,700 |
| 21 Feb 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5400 | 4.5400 | 66,700 |
| 20 Feb 2024 | 4.4200 | 4.4700 | 4.3950 | 4.4500 | 4.4500 | 49,200 |
| 16 Feb 2024 | 4.5400 | 4.5600 | 4.4900 | 4.5000 | 4.5000 | 58,600 |
| 15 Feb 2024 | 4.5100 | 4.5530 | 4.4700 | 4.5100 | 4.5100 | 56,900 |
| 14 Feb 2024 | 4.3900 | 4.4500 | 4.3700 | 4.4500 | 4.4500 | 121,800 |
| 13 Feb 2024 | 4.2500 | 4.3200 | 4.2200 | 4.2280 | 4.2280 | 163,000 |
| 12 Feb 2024 | 4.4130 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 77,700 |
| 09 Feb 2024 | 4.2900 | 4.3600 | 4.2900 | 4.3500 | 4.3500 | 173,700 |
| 08 Feb 2024 | 4.2600 | 4.3500 | 4.2600 | 4.2800 | 4.2800 | 61,500 |
| 07 Feb 2024 | 4.2500 | 4.3300 | 4.2200 | 4.2650 | 4.2650 | 86,200 |
| 06 Feb 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2410 | 4.2410 | 90,900 |
| 05 Feb 2024 | 4.2100 | 4.2400 | 4.1700 | 4.1900 | 4.1900 | 155,600 |
| 02 Feb 2024 | 4.0980 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 67,000 |
| 01 Feb 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 230,700 |
| 31 Jan 2024 | 4.0310 | 4.0500 | 3.9400 | 3.9540 | 3.9540 | 228,300 |
| 30 Jan 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 66,000 |
| 29 Jan 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | 254,500 |
| 26 Jan 2024 | 4.0700 | 4.1200 | 4.0510 | 4.0800 | 4.0800 | 96,500 |
| 25 Jan 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0510 | 4.0510 | 97,400 |
| 24 Jan 2024 | 4.2400 | 4.2600 | 4.1100 | 4.1300 | 4.1300 | 296,700 |
| 23 Jan 2024 | 4.6000 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 1,174,200 |
| 22 Jan 2024 | 4.5700 | 4.6100 | 4.5400 | 4.5900 | 4.5900 | 1,348,600 |
| 19 Jan 2024 | 4.5700 | 4.6200 | 4.5100 | 4.5800 | 4.5800 | 1,962,300 |
| 18 Jan 2024 | 4.6300 | 4.6990 | 4.5890 | 4.6600 | 4.6600 | 299,500 |
| 17 Jan 2024 | 4.6380 | 4.7000 | 4.6250 | 4.7000 | 4.7000 | 101,200 |
| 16 Jan 2024 | 4.8300 | 4.8890 | 4.8100 | 4.8400 | 4.8400 | 213,900 |
| 12 Jan 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1510 | 5.1510 | 79,400 |
| 11 Jan 2024 | 5.1700 | 5.1930 | 5.0700 | 5.1730 | 5.1730 | 402,300 |
| 10 Jan 2024 | 5.1400 | 5.2100 | 5.0900 | 5.1750 | 5.1750 | 33,400 |
| 09 Jan 2024 | 5.1050 | 5.1200 | 5.0600 | 5.1200 | 5.1200 | 61,000 |
| 08 Jan 2024 | 4.9800 | 5.1800 | 4.9800 | 5.1740 | 5.1740 | 223,000 |
| 05 Jan 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1050 | 5.1050 | 24,600 |
| 04 Jan 2024 | 5.0600 | 5.1300 | 5.0080 | 5.1000 | 5.1000 | 178,700 |
| 03 Jan 2024 | 5.3800 | 5.4200 | 5.3300 | 5.4000 | 5.4000 | 45,700 |
| 02 Jan 2024 | 5.4380 | 5.5200 | 5.4300 | 5.4400 | 5.4400 | 64,000 |
| 29 Dec 2023 | 5.5500 | 5.5550 | 5.4900 | 5.5500 | 5.5500 | 103,300 |
| 28 Dec 2023 | 5.4600 | 5.5900 | 5.4600 | 5.5300 | 5.5300 | 59,100 |
| 27 Dec 2023 | 5.5600 | 5.5870 | 5.5080 | 5.5500 | 5.5500 | 200,700 |
| 26 Dec 2023 | 5.4600 | 5.5400 | 5.4600 | 5.5000 | 5.5000 | 90,700 |
| 22 Dec 2023 | 5.4700 | 5.5300 | 5.4200 | 5.4800 | 5.4800 | 130,300 |
| 21 Dec 2023 | 5.9400 | 5.9400 | 5.8140 | 5.8700 | 5.8700 | 385,400 |
| 20 Dec 2023 | 5.8300 | 5.9300 | 5.7800 | 5.7900 | 5.7900 | 63,100 |
| 19 Dec 2023 | 5.8200 | 5.9100 | 5.8000 | 5.8600 | 5.8600 | 100,900 |
| 18 Dec 2023 | 5.6780 | 5.8000 | 5.6700 | 5.7400 | 5.7400 | 97,200 |
| 15 Dec 2023 | 5.8100 | 5.8100 | 5.6600 | 5.7200 | 5.7200 | 147,300 |
| 14 Dec 2023 | 5.9600 | 6.0900 | 5.9300 | 6.0000 | 6.0000 | 74,600 |
| 13 Dec 2023 | 5.7550 | 5.8500 | 5.6700 | 5.8500 | 5.8500 | 87,400 |
| 12 Dec 2023 | 5.7350 | 5.7700 | 5.6900 | 5.7100 | 5.7100 | 85,600 |
| 11 Dec 2023 | 5.7700 | 5.7930 | 5.7000 | 5.7620 | 5.7620 | 361,500 |
| 08 Dec 2023 | 6.0000 | 6.0400 | 5.9500 | 5.9900 | 5.9900 | 166,300 |
| 07 Dec 2023 | 6.0000 | 6.0480 | 5.8900 | 6.0200 | 6.0200 | 209,900 |
| 06 Dec 2023 | 6.5000 | 6.5000 | 6.3170 | 6.3580 | 6.3580 | 548,000 |
| 05 Dec 2023 | 6.5000 | 6.5330 | 6.4000 | 6.5300 | 6.5300 | 644,800 |
| 04 Dec 2023 | 6.4800 | 6.5100 | 6.4100 | 6.4600 | 6.4600 | 133,100 |
| 01 Dec 2023 | 6.4300 | 6.4800 | 6.3400 | 6.4800 | 6.4800 | 1,143,000 |
| 30 Nov 2023 | 6.3100 | 6.5000 | 6.2800 | 6.5000 | 6.5000 | 958,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.