PUMA SE (0NQE.IL)

IOB - IOB Delayed Price. Currency in EUR

44.21

-0.82

(-1.82%)

At close: 05:34PM GMT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	45.00	45.04	44.01	44.21	44.21	12,278
Nov 26, 2024	44.29	45.71	44.24	45.03	45.03	24,747
Nov 25, 2024	44.56	44.73	43.64	44.44	44.44	19,901
Nov 22, 2024	44.40	44.41	42.62	43.63	43.63	69,750
Nov 21, 2024	44.67	44.76	43.31	44.17	44.17	136,716
Nov 20, 2024	46.24	46.47	45.26	45.39	45.39	9,578
Nov 19, 2024	46.71	46.82	45.56	45.82	45.82	9,451
Nov 18, 2024	46.67	47.35	46.47	46.87	46.87	13,667
Nov 15, 2024	46.15	46.82	46.05	46.42	46.42	54,126
Nov 14, 2024	46.23	46.75	46.17	46.45	46.45	176,761
Nov 13, 2024	46.07	46.64	45.49	46.35	46.35	5,880
Nov 12, 2024	47.04	47.17	45.67	45.88	45.88	21,116
Nov 11, 2024	46.39	47.92	46.33	47.15	47.15	62,678
Nov 08, 2024	45.82	46.00	45.24	45.56	45.56	23,174
Nov 07, 2024	42.96	46.32	42.91	45.90	45.90	430,588
Nov 06, 2024	42.05	43.75	39.87	43.71	43.71	718,731
Nov 05, 2024	42.79	42.86	42.30	42.62	42.62	47,247
Nov 04, 2024	42.97	43.26	42.42	42.48	42.48	71,308
Nov 01, 2024	41.94	43.08	41.85	42.96	42.96	87,529
Oct 31, 2024	41.56	42.31	41.50	41.83	41.83	70,285
Oct 30, 2024	42.06	42.60	41.91	41.97	41.97	447,733
Oct 29, 2024	43.09	43.31	42.39	42.94	42.94	121,417
Oct 28, 2024	42.79	44.74	42.79	43.24	43.24	104,773
Oct 25, 2024	40.47	42.54	40.27	42.37	42.37	212,415
Oct 24, 2024	39.06	40.90	38.87	39.06	39.06	401,533
Oct 23, 2024	39.60	40.09	38.93	39.18	39.18	305,301
Oct 22, 2024	39.59	39.78	39.22	39.44	39.44	145,545
Oct 21, 2024	39.19	39.79	39.16	39.51	39.51	10,960
Oct 18, 2024	39.44	39.90	39.12	39.26	39.26	22,516
Oct 17, 2024	38.90	39.40	38.56	38.98	38.98	361,796
Oct 16, 2024	37.63	39.38	37.13	39.21	39.21	37,984
Oct 15, 2024	36.17	38.16	36.00	37.97	37.97	27,595
Oct 14, 2024	36.31	36.34	35.90	36.20	36.20	307,886
Oct 11, 2024	36.12	36.51	36.01	36.22	36.22	88,981
Oct 10, 2024	36.63	36.72	35.85	35.87	35.87	176,737
Oct 09, 2024	36.28	36.87	36.07	36.38	36.38	10,927
Oct 08, 2024	36.29	36.50	35.90	36.06	36.06	280,954
Oct 07, 2024	37.69	37.75	36.64	36.92	36.92	127,249
Oct 04, 2024	36.85	37.27	36.82	36.94	36.94	32,004
Oct 03, 2024	37.10	37.40	36.62	36.85	36.85	6,807
Oct 02, 2024	37.33	37.73	37.00	37.26	37.26	142,744
Oct 01, 2024	37.57	39.12	37.32	37.63	37.63	37,965
Sep 30, 2024	38.57	39.09	37.50	37.67	37.67	83,185
Sep 27, 2024	38.15	39.20	37.92	38.65	38.65	128,838
Sep 26, 2024	37.85	38.65	37.49	37.63	37.63	104,647
Sep 25, 2024	36.17	37.25	36.10	36.94	36.94	33,446
Sep 24, 2024	36.08	36.61	35.92	36.17	36.17	621,431
Sep 23, 2024	35.40	35.45	34.73	35.35	35.35	452,701
Sep 20, 2024	37.15	37.14	35.27	35.60	35.60	779,619
Sep 19, 2024	37.77	38.63	37.41	37.94	37.94	161,991
Sep 18, 2024	38.12	38.28	37.32	37.49	37.49	574,323
Sep 17, 2024	38.51	38.92	38.23	38.21	38.21	547,883
Sep 16, 2024	38.22	39.01	37.88	38.35	38.35	81,053
Sep 13, 2024	37.81	38.85	37.79	38.32	38.32	135,895
Sep 12, 2024	38.53	38.58	37.50	37.58	37.58	237,033
Sep 11, 2024	38.57	38.92	37.72	38.08	38.08	200,716
Sep 10, 2024	39.21	39.78	38.46	38.85	38.85	8,196
Sep 09, 2024	38.92	39.45	38.39	39.34	39.34	82,052
Sep 06, 2024	39.33	39.50	38.67	38.92	38.92	133,540
Sep 05, 2024	39.35	39.76	38.77	39.44	39.44	13,485
Sep 04, 2024	38.59	39.57	38.21	39.37	39.37	59,162
Sep 03, 2024	39.63	40.40	38.35	39.17	39.17	41,126
Sep 02, 2024	39.03	39.19	38.32	39.06	39.06	9,872
Aug 30, 2024	38.22	39.43	38.16	39.33	39.33	519,125
Aug 29, 2024	38.59	38.78	37.84	38.29	38.29	124,564
Aug 28, 2024	38.51	39.05	37.12	38.12	38.12	152,595
Aug 27, 2024	37.34	38.90	37.27	38.57	38.57	22,194
Aug 23, 2024	37.15	37.57	36.78	37.45	37.45	619,682
Aug 22, 2024	37.13	37.61	37.04	37.39	37.39	13,611
Aug 21, 2024	37.08	37.47	36.93	37.29	37.29	22,593
Aug 20, 2024	37.52	37.60	37.01	37.28	37.28	112,124
Aug 19, 2024	37.11	37.50	37.01	37.51	37.51	82,086
Aug 16, 2024	37.31	37.50	36.84	36.98	36.98	13,337
Aug 15, 2024	36.81	37.63	36.33	37.04	37.04	339,257
Aug 14, 2024	36.44	37.58	36.40	36.85	36.85	71,896
Aug 13, 2024	34.86	36.20	34.78	36.01	36.01	92,860
Aug 12, 2024	35.37	36.11	34.81	34.98	34.98	89,715
Aug 09, 2024	35.83	35.78	34.29	34.72	34.72	55,907
Aug 08, 2024	36.57	37.00	35.09	35.74	35.74	81,244
Aug 07, 2024	37.35	40.61	35.20	36.83	36.83	393,938
Aug 06, 2024	42.10	42.49	40.70	41.75	41.75	320,079
Aug 05, 2024	42.12	52.07	40.38	42.09	42.09	111,256
Aug 02, 2024	44.51	44.76	43.28	43.56	43.56	53,083
Aug 01, 2024	45.66	46.23	45.02	45.24	45.24	98,945
Jul 31, 2024	46.46	46.73	45.72	46.18	46.18	38,429
Jul 30, 2024	45.81	46.42	45.48	46.40	46.40	15,757
Jul 29, 2024	45.51	46.16	45.25	45.85	45.85	8,907
Jul 26, 2024	43.90	45.50	43.77	45.42	45.42	22,710
Jul 25, 2024	44.02	44.13	43.31	43.87	43.87	7,746
Jul 24, 2024	44.28	44.77	44.03	44.35	44.35	8,080
Jul 23, 2024	44.69	44.90	44.34	44.49	44.49	109,684
Jul 22, 2024	44.17	52.07	44.13	44.94	44.94	490,533
Jul 19, 2024	44.06	44.70	43.65	44.05	44.05	69,308
Jul 18, 2024	44.42	44.91	43.98	44.78	44.78	78,674
Jul 17, 2024	44.24	44.61	42.75	44.35	44.35	422,855
Jul 16, 2024	44.15	44.70	42.59	43.40	43.40	72,080
Jul 15, 2024	44.40	44.97	43.68	44.28	44.28	113,484
Jul 12, 2024	43.69	44.79	43.07	44.62	44.62	9,998
Jul 11, 2024	43.33	43.63	42.72	43.40	43.40	24,303
Jul 10, 2024	42.49	43.26	42.25	43.23	43.23	21,140
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,995.95-25.68(-0.43%)

Dow 3044,715.51-144.80(-0.32%)

Nasdaq19,048.52-127.05(-0.66%)

Russell 20002,426.94+2.63(+0.11%)

Crude Oil68.68-0.09(-0.13%)

Gold2,663.20+16.90(+0.64%)

PUMA SE (0NQE.IL)

S&P 500
5,995.95
-25.68(-0.43%)

Dow 30
44,715.51
-144.80(-0.32%)

Nasdaq
19,048.52
-127.05(-0.66%)

Russell 2000
2,426.94
+2.63(+0.11%)

Crude Oil
68.68
-0.09(-0.13%)

Gold
2,663.20
+16.90(+0.64%)