Advertisement
U.S. Markets open in 3 hrs 57 mins
S&P Futures
5,869.00 -27.25 (-0.46%) Dow Futures
42,993.00 -184.00 (-0.43%) Nasdaq Futures
20,400.50 -119.00 (-0.58%) Russell 2000 Futures
2,236.90 -18.60 (-0.82%) Crude Oil
71.04 +0.48 (+0.68%) Gold
2,747.80 +8.90 (+0.32%)
PUMA SE (0NQE.IL)
IOB - IOB Delayed Price. Currency in EUR
Follow
As of 09:54AM BST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 39.63 | 39.78 | 39.30 | 39.47 | 39.47 | 918 |
| 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 |
| Jul 09, 2024 | 42.79 | 44.00 | 42.34 | 42.56 | 42.56 | 76,667 |
| Jul 08, 2024 | 43.65 | 43.99 | 42.84 | 42.96 | 42.96 | 7,949 |
| Jul 05, 2024 | 43.23 | 43.78 | 42.89 | 43.45 | 43.45 | 17,425 |
| Jul 04, 2024 | 43.42 | 43.73 | 42.50 | 42.93 | 42.93 | 7,289 |
| Jul 03, 2024 | 43.54 | 43.84 | 42.48 | 43.62 | 43.62 | 728,397 |
| Jul 02, 2024 | 43.64 | 44.05 | 42.56 | 43.31 | 43.31 | 9,419 |
| Jul 01, 2024 | 43.54 | 44.00 | 42.44 | 43.56 | 43.56 | 54,423 |
| Jun 28, 2024 | 43.25 | 43.81 | 41.98 | 42.94 | 42.94 | 127,859 |
| Jun 27, 2024 | 43.85 | 44.22 | 43.21 | 43.74 | 43.74 | 17,631 |
| Jun 26, 2024 | 44.10 | 44.89 | 43.89 | 44.15 | 44.15 | 22,917 |
| Jun 25, 2024 | 44.54 | 44.92 | 43.72 | 44.03 | 44.03 | 80,556 |
| Jun 24, 2024 | 44.06 | 45.18 | 43.88 | 44.80 | 44.80 | 82,133 |
| Jun 21, 2024 | 44.62 | 44.91 | 43.69 | 44.08 | 44.08 | 31,066 |
| Jun 20, 2024 | 43.83 | 44.61 | 43.47 | 44.30 | 44.30 | 11,792 |
| Jun 19, 2024 | 44.33 | 44.37 | 43.70 | 43.75 | 43.75 | 15,481 |
| Jun 18, 2024 | 45.44 | 45.55 | 44.22 | 44.48 | 44.48 | 46,133 |
| Jun 17, 2024 | 45.10 | 45.22 | 43.40 | 44.94 | 44.94 | 250,250 |
| Jun 14, 2024 | 46.53 | 46.62 | 45.06 | 45.21 | 45.21 | 19,142 |
| Jun 13, 2024 | 47.15 | 47.11 | 46.56 | 46.90 | 46.90 | 46,648 |
| Jun 12, 2024 | 47.09 | 48.40 | 46.65 | 47.58 | 47.58 | 15,126 |
| Jun 11, 2024 | 46.91 | 47.66 | 46.49 | 46.86 | 46.86 | 24,385 |
| Jun 10, 2024 | 47.09 | 47.76 | 46.53 | 46.97 | 46.97 | 33,711 |
| Jun 07, 2024 | 47.44 | 47.86 | 47.13 | 47.55 | 47.55 | 218,811 |
| Jun 06, 2024 | 47.30 | 47.92 | 47.07 | 47.41 | 47.41 | 431,450 |
| Jun 05, 2024 | 47.90 | 48.20 | 46.78 | 46.90 | 46.90 | 140,090 |
| Jun 04, 2024 | 48.05 | 48.43 | 46.00 | 47.65 | 47.65 | 416,196 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.