IOB - Delayed Quote EUR

PUMA SE (0NQE.IL)

Compare
39.63 +0.12 (+0.29%)
As of 8:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 39.63 39.63 39.55 39.63 39.63 2
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 9, 2024 36.28 36.87 36.07 36.38 36.38 10,927
Oct 8, 2024 36.29 36.50 35.90 36.06 36.06 280,954
Oct 7, 2024 37.69 37.75 36.64 36.92 36.92 127,249
Oct 4, 2024 36.85 37.27 36.82 36.94 36.94 32,004
Oct 3, 2024 37.10 37.40 36.62 36.85 36.85 6,807
Oct 2, 2024 37.33 37.73 37.00 37.26 37.26 142,744
Oct 1, 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 9, 2024 38.92 39.45 38.39 39.34 39.34 82,052
Sep 6, 2024 39.33 39.50 38.67 38.92 38.92 133,540
Sep 5, 2024 39.35 39.76 38.77 39.44 39.44 13,485
Sep 4, 2024 38.59 39.57 38.21 39.37 39.37 59,162
Sep 3, 2024 39.63 40.40 38.35 39.17 39.17 41,126
Sep 2, 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 9, 2024 35.83 35.78 34.29 34.72 34.72 55,907
Aug 8, 2024 36.57 37.00 35.09 35.74 35.74 81,244
Aug 7, 2024 37.35 40.61 35.20 36.83 36.83 393,938
Aug 6, 2024 42.10 42.49 40.70 41.75 41.75 320,079
Aug 5, 2024 42.12 52.07 40.38 42.09 42.09 111,256
Aug 2, 2024 44.51 44.76 43.28 43.56 43.56 53,083
Aug 1, 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 9, 2024 42.79 44.00 42.34 42.56 42.56 76,667
Jul 8, 2024 43.65 43.99 42.84 42.96 42.96 7,949
Jul 5, 2024 43.23 43.78 42.89 43.45 43.45 17,425
Jul 4, 2024 43.42 43.73 42.50 42.93 42.93 7,289
Jul 3, 2024 43.54 43.84 42.48 43.62 43.62 728,397
Jul 2, 2024 43.64 44.05 42.56 43.31 43.31 9,419
Jul 1, 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 7, 2024 47.44 47.86 47.13 47.55 47.55 218,811
Jun 6, 2024 47.30 47.92 47.07 47.41 47.41 431,450
Jun 5, 2024 47.90 48.20 46.78 46.90 46.90 140,090
Jun 4, 2024 48.05 48.43 46.00 47.65 47.65 416,196
Jun 3, 2024 47.97 48.54 46.01 48.12 48.12 217,702
May 31, 2024 47.56 48.01 46.95 47.67 47.67 127,816
May 30, 2024 46.72 47.85 46.35 47.58 47.58 75,150
May 29, 2024 46.92 47.98 46.33 47.00 47.00 50,840
May 28, 2024 48.48 48.69 47.00 47.26 47.26 631,758
May 24, 2024 47.88 48.35 47.57 47.80 47.80 161,390
May 23, 2024 0.82 Dividend
May 23, 2024 49.16 50.06 47.49 48.33 48.33 100,531
May 22, 2024 49.87 50.28 49.36 49.81 48.99 5,140
May 21, 2024 50.25 50.94 49.50 49.83 49.01 153,469
May 20, 2024 51.34 51.74 50.62 50.71 49.88 11,510
May 17, 2024 51.49 51.72 50.92 51.61 50.76 21,333
May 16, 2024 52.19 52.72 51.58 51.74 50.89 37,656
May 15, 2024 51.55 52.58 51.16 52.44 51.58 525,166
May 14, 2024 50.64 52.48 50.34 52.19 51.33 1,233,122
May 13, 2024 51.08 51.94 50.00 50.86 50.02 172,365
May 10, 2024 52.60 53.18 50.60 50.83 49.99 42,205
May 9, 2024 49.83 52.58 49.57 52.52 51.66 75,893
May 8, 2024 46.80 51.06 46.20 50.28 49.45 152,066
May 7, 2024 45.58 45.90 44.98 45.32 44.57 373,254
May 3, 2024 43.08 45.74 42.73 44.78 44.05 65,107
May 2, 2024 43.63 43.66 43.09 43.01 42.31 955,041
May 1, 2024 43.54 43.54 43.54 43.56 42.84 3,923
Apr 30, 2024 44.31 44.74 43.30 43.56 42.84 45,438
Apr 29, 2024 43.84 44.46 43.47 44.15 43.42 14,774
Apr 26, 2024 42.46 44.08 41.74 43.81 43.09 387,881
Apr 25, 2024 42.40 42.67 41.69 42.12 41.42 420,260
Apr 24, 2024 43.08 43.31 42.28 42.30 41.60 112,037
Apr 23, 2024 42.99 43.36 42.45 43.03 42.32 76,658
Apr 22, 2024 42.81 43.44 42.30 42.78 42.08 171,417
Apr 19, 2024 42.74 43.38 42.06 42.44 41.75 591,035
Apr 18, 2024 41.62 43.12 40.75 42.94 42.23 148,327
Apr 17, 2024 40.96 41.45 40.07 41.24 40.57 188,710
Apr 16, 2024 40.43 41.14 39.87 40.38 39.72 141,646
Apr 15, 2024 40.50 41.35 40.41 40.69 40.03 239,214
Apr 12, 2024 43.01 43.26 40.38 40.71 40.03 172,405
Apr 11, 2024 42.09 43.05 41.74 42.56 41.86 121,966
Apr 10, 2024 42.55 43.48 41.98 42.28 41.59 256,435
Apr 9, 2024 42.33 42.75 41.91 42.24 41.54 318,615
Apr 8, 2024 42.10 42.78 41.82 42.60 41.89 273,400
Apr 5, 2024 41.60 42.41 41.41 42.14 41.45 434,650
Apr 4, 2024 41.51 42.15 41.15 41.99 41.29 96,254
Apr 3, 2024 41.26 41.77 40.66 41.42 40.74 177,260
Apr 2, 2024 41.85 42.16 41.20 41.53 40.84 355,935
Mar 28, 2024 41.54 42.07 40.95 41.99 41.30 133,271
Mar 27, 2024 41.24 41.50 39.97 41.28 40.61 303,633
Mar 26, 2024 40.14 41.25 39.80 41.03 40.36 135,185
Mar 25, 2024 39.24 40.07 38.94 40.05 39.39 197,935
Mar 22, 2024 39.04 39.65 38.51 39.15 38.51 174,780
Mar 21, 2024 40.51 40.77 39.38 39.88 39.22 176,137
Mar 20, 2024 39.73 41.14 39.38 40.07 39.41 387,346
Mar 19, 2024 40.80 41.07 39.91 40.22 39.55 255,967
Mar 18, 2024 42.10 42.26 40.39 40.72 40.05 178,999
Mar 15, 2024 42.26 42.69 41.79 42.03 41.33 437,278
Mar 14, 2024 42.35 43.70 42.04 42.41 41.71 222,165
Mar 13, 2024 42.74 43.02 41.86 42.42 41.72 987,191
Mar 12, 2024 41.70 42.74 41.47 42.71 42.00 95,128
Mar 11, 2024 41.24 42.14 41.11 41.63 40.95 110,690
Mar 8, 2024 41.76 42.02 40.98 41.57 40.89 428,134
Mar 7, 2024 41.14 41.85 40.37 41.79 41.11 372,920
Mar 6, 2024 41.26 42.13 40.57 41.28 40.61 275,050
Mar 5, 2024 40.69 41.29 40.22 41.26 40.58 198,561
Mar 4, 2024 41.63 41.87 40.76 41.03 40.35 852,015
Mar 1, 2024 42.35 42.73 41.40 41.78 41.09 1,586,126
Feb 29, 2024 42.56 43.85 40.50 42.58 41.88 715,206
Feb 28, 2024 40.75 43.15 40.44 42.62 41.91 905,443
Feb 27, 2024 43.06 44.00 40.23 40.67 40.01 1,074,742
Feb 26, 2024 42.17 42.73 41.68 42.26 41.56 1,345,965
Feb 23, 2024 42.38 42.51 41.56 42.18 41.49 674,939
Feb 22, 2024 42.31 42.78 41.92 42.46 41.76 153,271
Feb 21, 2024 41.65 42.18 41.35 42.10 41.41 661,130
Feb 20, 2024 42.26 42.84 40.66 41.52 40.84 357,763
Feb 19, 2024 42.26 42.65 41.91 42.63 41.92 488,562
Feb 16, 2024 42.36 43.07 41.85 42.30 41.60 497,653
Feb 15, 2024 42.17 42.76 41.41 42.09 41.40 272,694
Feb 14, 2024 40.42 42.18 40.30 41.67 40.98 399,781
Feb 13, 2024 41.49 41.81 40.07 40.45 39.78 668,928
Feb 12, 2024 40.65 41.73 40.30 41.51 40.83 538,656
Feb 9, 2024 40.72 41.41 40.31 40.74 40.07 701,661
Feb 8, 2024 40.38 40.75 39.98 40.58 39.92 431,760
Feb 7, 2024 39.86 40.32 39.60 40.03 39.37 926,130
Feb 6, 2024 39.33 39.91 38.90 39.91 39.25 771,125
Feb 5, 2024 38.72 40.36 38.22 39.65 39.00 897,016
Feb 2, 2024 37.83 38.93 37.48 38.34 37.71 196,292
Feb 1, 2024 36.01 38.56 35.52 38.06 37.43 1,850,477
Jan 31, 2024 37.74 38.16 37.41 37.66 37.04 204,384
Jan 30, 2024 38.23 38.32 37.45 37.76 37.13 178,010
Jan 29, 2024 38.01 38.64 37.77 38.00 37.37 372,155
Jan 26, 2024 37.15 38.79 36.75 38.18 37.55 758,272
Jan 25, 2024 37.95 38.73 36.89 37.68 37.06 789,645
Jan 24, 2024 43.40 43.87 38.25 38.47 37.84 979,770
Jan 23, 2024 42.71 43.51 42.14 42.94 42.24 486,172
Jan 22, 2024 42.48 43.00 41.79 42.45 41.75 206,091
Jan 19, 2024 43.69 43.99 41.85 42.11 41.42 534,804
Jan 18, 2024 44.25 44.46 42.76 43.17 42.45 166,606
Jan 17, 2024 44.10 45.23 42.06 43.30 42.59 323,198
Jan 16, 2024 46.02 46.88 44.71 44.92 44.18 210,952
Jan 15, 2024 47.03 47.79 46.20 46.72 45.95 166,129
Jan 12, 2024 47.29 48.29 46.97 47.24 46.47 83,656
Jan 11, 2024 47.87 48.38 47.25 47.42 46.64 282,162
Jan 10, 2024 46.92 47.80 46.57 47.30 46.52 187,603
Jan 9, 2024 47.88 48.26 46.01 46.99 46.22 225,018
Jan 8, 2024 46.72 47.33 45.17 47.35 46.57 212,916
Jan 5, 2024 46.43 47.23 46.32 46.90 46.13 176,139
Jan 4, 2024 48.60 49.88 46.21 46.90 46.13 408,401
Jan 3, 2024 50.06 50.80 49.39 49.49 48.67 201,083
Jan 2, 2024 50.83 51.50 50.06 50.40 49.57 354,312
Dec 29, 2023 50.55 50.90 50.18 50.36 49.53 22,865
Dec 28, 2023 50.61 50.76 49.90 50.33 49.50 105,935
Dec 27, 2023 50.34 51.00 49.60 50.42 49.59 309,704
Dec 22, 2023 51.32 53.00 49.90 50.32 49.49 276,734
Dec 21, 2023 53.61 54.64 53.22 53.85 52.96 115,521
Dec 20, 2023 53.84 54.30 53.12 54.06 53.17 170,929
Dec 19, 2023 53.11 54.20 52.64 54.03 53.14 126,293
Dec 18, 2023 52.45 53.18 51.78 52.78 51.91 369,693
Dec 15, 2023 55.24 55.34 52.42 52.54 51.68 162,377
Dec 14, 2023 54.91 55.26 53.08 55.06 54.15 1,200,222
Dec 13, 2023 53.29 54.14 52.88 53.42 52.54 294,764
Dec 12, 2023 54.42 54.96 53.26 53.39 52.51 152,133
Dec 11, 2023 56.24 56.52 53.56 53.73 52.85 631,985
Dec 8, 2023 55.78 56.62 55.32 56.00 55.08 690,431
Dec 7, 2023 58.64 59.54 54.88 55.88 54.96 397,968
Dec 6, 2023 60.46 60.72 59.17 59.49 58.51 571,472
Dec 5, 2023 59.78 60.94 59.34 60.55 59.55 458,519
Dec 4, 2023 59.77 61.04 59.24 60.05 59.06 656,574
Dec 1, 2023 59.19 60.26 58.22 59.43 58.45 223,481
Nov 30, 2023 58.44 59.50 58.12 59.08 58.11 729,932
Nov 29, 2023 56.67 59.08 56.18 58.40 57.44 1,145,528
Nov 28, 2023 56.03 56.68 55.68 56.60 55.67 1,413,843
Nov 27, 2023 56.19 56.72 55.92 56.35 55.42 481,902
Nov 24, 2023 56.64 57.24 54.96 56.40 55.47 389,374
Nov 23, 2023 55.92 57.20 55.66 56.82 55.88 191,874
Nov 22, 2023 54.47 56.26 52.00 56.25 55.32 107,382
Nov 21, 2023 54.29 55.50 53.60 54.43 53.53 354,894
Nov 20, 2023 53.06 54.62 52.98 54.06 53.17 327,698
Nov 17, 2023 53.04 54.22 52.68 52.87 52.00 234,395
Nov 16, 2023 55.20 55.84 53.04 53.11 52.24 95,552
Nov 15, 2023 55.25 55.90 54.40 55.41 54.50 128,724
Nov 14, 2023 52.83 54.88 52.40 54.67 53.77 226,702
Nov 13, 2023 54.70 55.04 52.62 52.65 51.78 153,378
Nov 10, 2023 56.36 56.46 53.98 54.34 53.45 159,723
Nov 9, 2023 56.37 57.34 56.20 57.00 56.06 209,968
Nov 8, 2023 56.24 57.06 55.80 56.75 55.82 200,849
Nov 7, 2023 54.77 56.50 54.12 56.42 55.49 260,319
Nov 6, 2023 55.78 56.23 55.32 55.62 54.70 186,531
Nov 3, 2023 55.48 56.92 54.20 55.93 55.01 262,304
Nov 2, 2023 54.30 56.12 53.50 55.39 54.48 408,882
Nov 1, 2023 53.49 53.94 52.18 53.90 53.01 561,165
Oct 31, 2023 53.05 53.58 52.64 53.07 52.20 47,875
Oct 30, 2023 53.03 53.48 52.66 53.08 52.21 81,368
Oct 27, 2023 53.22 53.42 51.50 53.23 52.35 126,800
Oct 26, 2023 53.38 55.26 53.29 53.43 52.55 250,727
Oct 25, 2023 54.04 55.04 52.48 54.72 53.82 367,746
Oct 24, 2023 52.65 54.92 52.30 54.71 53.81 962,873
Oct 23, 2023 50.35 50.82 48.82 50.74 49.90 450,135

Related Tickers