PUMA SE - Price History
Monthly price history for PUM.DE (PUMA SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €44.77 | €44.77 |
| April 2024 | €43.54 | €43.54 |
| March 2024 | €42.02 | €42.02 |
| February 2024 | €42.47 | €42.47 |
| January 2024 | €37.60 | €37.60 |
| December 2023 | €50.52 | €50.52 |
| November 2023 | €59.18 | €59.18 |
| October 2023 | €53.30 | €53.30 |
| September 2023 | €58.80 | €58.80 |
| August 2023 | €62 | €62 |
| July 2023 | €61.44 | €61.44 |
| June 2023 | €55.12 | €55.12 |
| May 2023 | €44.52 | €44.52 |
| April 2023 | €52.01 | €52.96 |
| March 2023 | €55.84 | €56.86 |
| February 2023 | €59.31 | €60.40 |
| January 2023 | €61.24 | €62.36 |
| December 2022 | €55.68 | €56.70 |
| November 2022 | €47.82 | €48.70 |
| October 2022 | €44 | €44.81 |
| September 2022 | €47.11 | €47.97 |
| August 2022 | €59.92 | €61.02 |
| July 2022 | €64.44 | €65.62 |
| June 2022 | €61.71 | €62.84 |
| May 2022 | €67.97 | €69.22 |
| April 2022 | €68.65 | €70.68 |
| March 2022 | €75.21 | €77.44 |
| February 2022 | €79.62 | €81.98 |
| January 2022 | €91.49 | €94.20 |
| December 2021 | €104.41 | €107.50 |
| November 2021 | €103.68 | €106.75 |
| October 2021 | €104.22 | €107.30 |
| September 2021 | €93.65 | €96.42 |
| August 2021 | €99.84 | €102.80 |
| July 2021 | €100.52 | €103.50 |
| June 2021 | €97.66 | €100.55 |
| May 2021 | €91.12 | €93.82 |
| April 2021 | €85.04 | €87.72 |
| March 2021 | €80.99 | €83.54 |
| February 2021 | €85.30 | €87.98 |
| January 2021 | €78.32 | €80.78 |
| December 2020 | €89.46 | €92.28 |
| November 2020 | €80.82 | €83.36 |
| October 2020 | €72.75 | €75.04 |
| September 2020 | €74.51 | €76.86 |
| August 2020 | €67.07 | €69.18 |
| July 2020 | €63.83 | €65.84 |
| June 2020 | €66.72 | €68.82 |
| May 2020 | €62.22 | €64.18 |
| April 2020 | €55.16 | €57.38 |
| March 2020 | €52.30 | €54.40 |
| February 2020 | €66.52 | €69.20 |
| January 2020 | €69.60 | €72.40 |
| December 2019 | €65.70 | €68.35 |
| November 2019 | €65.56 | €68.20 |
| October 2019 | €64.84 | €67.45 |
| September 2019 | €68.25 | €71 |
| August 2019 | €66.38 | €69.05 |
| July 2019 | €60.80 | €63.25 |
| June 2019 | €56.38 | €58.65 |
| May 2019 | €50.04 | €520.50 |
| April 2019 | €53.02 | €551.50 |
| March 2019 | €49.38 | €517 |
| February 2019 | €47.32 | €495.50 |
| January 2019 | €46.46 | €486.50 |
| December 2018 | €40.78 | €427 |
| November 2018 | €42.31 | €443 |
| October 2018 | €43.36 | €454 |
| September 2018 | €40.59 | €425 |
| August 2018 | €45.08 | €472 |
| July 2018 | €40.97 | €429 |
| June 2018 | €47.85 | €501 |
| May 2018 | €49.57 | €519 |
| April 2018 | €38.63 | €404.50 |
| March 2018 | €36.77 | €396.50 |
| February 2018 | €33.53 | €361.50 |
| January 2018 | €31.44 | €339 |
| December 2017 | €33.67 | €363 |
| November 2017 | €34.69 | €374 |
| October 2017 | €36.04 | €388.60 |
| September 2017 | €30.54 | €329.30 |
| August 2017 | €32.08 | €345.85 |
| July 2017 | €31.44 | €339.05 |
| June 2017 | €31.20 | €336.45 |
| May 2017 | €32.58 | €351.35 |
| April 2017 | €33.24 | €358.45 |
| March 2017 | €27.08 | €292.60 |
| February 2017 | €27.18 | €293.70 |
| January 2017 | €26.05 | €281.50 |
| December 2016 | €23.10 | €249.65 |
| November 2016 | €21.47 | €232.05 |
| October 2016 | €20.98 | €226.70 |
| September 2016 | €22.03 | €238.10 |
| August 2016 | €20.73 | €224 |
| July 2016 | €20.63 | €222.90 |
| June 2016 | €18.61 | €201.10 |
| May 2016 | €19.34 | €209 |
| April 2016 | €18.37 | €199 |
| March 2016 | €17.91 | €194.05 |
| February 2016 | €18.22 | €197.40 |
| January 2016 | €17.18 | €186.15 |
| December 2015 | €18.34 | €198.65 |
| November 2015 | €18.63 | €201.85 |
| October 2015 | €18.79 | €203.60 |
| September 2015 | €17.08 | €185 |
| August 2015 | €16.50 | €178.70 |
| July 2015 | €15.94 | €172.70 |
| June 2015 | €13.15 | €142.45 |
| May 2015 | €13.46 | €145.80 |
| April 2015 | €16.74 | €181.85 |
| March 2015 | €15.89 | €172.70 |
| February 2015 | €15.90 | €172.75 |
| January 2015 | €15.54 | €168.80 |
| December 2014 | €15.88 | €172.55 |
| November 2014 | €16.94 | €184.05 |
| October 2014 | €15.41 | €167.40 |
| September 2014 | €16.89 | €183.50 |
| August 2014 | €17.39 | €189 |
| July 2014 | €17.58 | €191 |
| June 2014 | €19.19 | €208.50 |
| May 2014 | €19.70 | €214 |
| April 2014 | €19.54 | €212.80 |
| March 2014 | €18.75 | €204.25 |
| February 2014 | €18.85 | €205.30 |
| January 2014 | €19.37 | €210.95 |
| December 2013 | €21.58 | €235 |
| November 2013 | €21.54 | €234.60 |
| October 2013 | €20.15 | €219.45 |
| September 2013 | €20.40 | €222.15 |
| August 2013 | €19.75 | €215.05 |
| July 2013 | €19.31 | €210.35 |
| June 2013 | €19.86 | €216.25 |
| May 2013 | €20.50 | €223.25 |
| April 2013 | €21.55 | €235.20 |
| March 2013 | €22.31 | €243.50 |
| February 2013 | €21.39 | €233.40 |
| January 2013 | €21.33 | €232.80 |
| December 2012 | €20.60 | €224.85 |
| November 2012 | €20.49 | €223.65 |
| October 2012 | €20.17 | €220.10 |
| September 2012 | €19.66 | €214.55 |
| August 2012 | €21.19 | €231.30 |
| July 2012 | €20.89 | €228 |
| June 2012 | €20.87 | €227.75 |
| May 2012 | €22.38 | €244.25 |
| April 2012 | €24.28 | €265 |
| March 2012 | €24.35 | €267.80 |
| February 2012 | €23.68 | €260.45 |
| January 2012 | €21.74 | €239.10 |
| December 2011 | €20.46 | €225 |
| November 2011 | €21.28 | €234 |
| October 2011 | €21.19 | €233 |
| September 2011 | €19.99 | €219.80 |
| August 2011 | €21.98 | €241.65 |
| July 2011 | €19.52 | €214.60 |
| June 2011 | €19.84 | €218.15 |
| May 2011 | €19.96 | €219.50 |
| April 2011 | €20.46 | €225 |
| March 2011 | €18.65 | €206.95 |
| February 2011 | €19.42 | €215.50 |
| January 2011 | €20.58 | €228.40 |
| December 2010 | €22.35 | €248 |
| November 2010 | €20.63 | €228.95 |
| October 2010 | €21.53 | €238.90 |
| September 2010 | €21.81 | €242 |
| August 2010 | €19.30 | €214.20 |
| July 2010 | €20.21 | €224.25 |
| June 2010 | €19.68 | €218.40 |
| May 2010 | €20.86 | €231.45 |
| April 2010 | €22.69 | €251.80 |
| March 2010 | €20.98 | €234.55 |
| February 2010 | €18.57 | €207.60 |
| January 2010 | €19.79 | €221.25 |
| December 2009 | €20.74 | €231.84 |
| November 2009 | €20.47 | €228.80 |
| October 2009 | €18.58 | €207.72 |
| September 2009 | €20.30 | €226.93 |
| August 2009 | €17.64 | €197.20 |
| July 2009 | €15.91 | €177.83 |
| June 2009 | €13.95 | €155.97 |
| May 2009 | €14.56 | €162.71 |
| April 2009 | €14.26 | €162.25 |
| March 2009 | €10.04 | €114.27 |
| February 2009 | €10.50 | €119.52 |
| January 2009 | €12.42 | €141.30 |
| December 2008 | €12.33 | €140.30 |
| November 2008 | €11.78 | €134.01 |
| October 2008 | €11.55 | €131.43 |
| September 2008 | €16.85 | €191.71 |
| August 2008 | €18.90 | €215.04 |
| July 2008 | €18.24 | €207.56 |
| June 2008 | €18.73 | €213.16 |
| May 2008 | €22.09 | €251.34 |
| April 2008 | €20.10 | €228.76 |
| March 2008 | €21.18 | €243.94 |
| February 2008 | €20.46 | €235.56 |
| January 2008 | €20.86 | €240.25 |
| December 2007 | €23.71 | €273 |
| November 2007 | €23.87 | €274.83 |
| October 2007 | €25.70 | €295.92 |
| September 2007 | €26.17 | €301.36 |
| August 2007 | €25.60 | €294.74 |
| July 2007 | €25.54 | €294.14 |
| June 2007 | €28.68 | €330.20 |
| May 2007 | €28.78 | €331.37 |
| April 2007 | €29.09 | €335 |
| March 2007 | €23.60 | €273.71 |
| February 2007 | €23.15 | €268.50 |
| January 2007 | €24.03 | €278.70 |
| December 2006 | €25.49 | €295.67 |
| November 2006 | €23.56 | €273.26 |
| October 2006 | €23.96 | €277.83 |
| September 2006 | €23.19 | €269 |
| August 2006 | €23.34 | €270.73 |
| July 2006 | €24.48 | €283.91 |
| June 2006 | €26.20 | €303.93 |
| May 2006 | €24.57 | €285.01 |
| April 2006 | €27.55 | €319.51 |
| March 2006 | €26.78 | €312.46 |
| February 2006 | €25.86 | €301.80 |
| January 2006 | €22.30 | €260.20 |
| December 2005 | €21.12 | €246.50 |
| November 2005 | €19.62 | €228.94 |
| October 2005 | €18.10 | €211.25 |
| September 2005 | €19.35 | €225.77 |
| August 2005 | €18.81 | €219.50 |
| July 2005 | €17.71 | €206.70 |
| June 2005 | €17.54 | €204.68 |
| May 2005 | €17.64 | €205.86 |
| April 2005 | €15.27 | €178.45 |
| March 2005 | €16.53 | €193.13 |
| February 2005 | €15.16 | €177.99 |
| January 2005 | €16.10 | €189.09 |
| December 2004 | €17.23 | €202.30 |
| November 2004 | €17.65 | €207.31 |
| October 2004 | €16.72 | €196.30 |
| September 2004 | €18.37 | €215.72 |
| August 2004 | €17.09 | €200.72 |
| July 2004 | €16.69 | €195.99 |
| June 2004 | €17.79 | €208.87 |
| May 2004 | €17.05 | €200.20 |
| April 2004 | €16.31 | €191.90 |
| March 2004 | €15.18 | €179.30 |
| February 2004 | €13.97 | €164.92 |
| January 2004 | €12.45 | €147 |
| December 2003 | €11.86 | €140 |
| November 2003 | €11.14 | €131.50 |
| October 2003 | €10.63 | €125.48 |
| September 2003 | €9.20 | €108.69 |
| August 2003 | €8.76 | €103.40 |
| July 2003 | €8.60 | €101.50 |
| June 2003 | €7.32 | €86.50 |
| May 2003 | €7.71 | €91 |
| April 2003 | €7.29 | €86.04 |
| March 2003 | €6.26 | €74.50 |
| February 2003 | €5.27 | €62.70 |
| January 2003 | €5.47 | €65 |
| December 2002 | €5.47 | €65.03 |
| November 2002 | €5.84 | €69.49 |
| October 2002 | €5.51 | €65.50 |
| September 2002 | €4.42 | €52.53 |
| August 2002 | €4.54 | €54.05 |
| July 2002 | €4.54 | €53.95 |
| June 2002 | €6.17 | €73.34 |
| May 2002 | €5.43 | €64.62 |
| April 2002 | €5.37 | €64.18 |
| March 2002 | €4.29 | €51.25 |
| February 2002 | €3.46 | €41.35 |
| January 2002 | €3.06 | €36.50 |
| December 2001 | €2.85 | €34.05 |
| November 2001 | €2.36 | €28.21 |
| October 2001 | €2.24 | €26.80 |
| September 2001 | €1.76 | €21 |
| August 2001 | €1.84 | €22 |
| July 2001 | €1.59 | €19 |
| June 2001 | €1.44 | €17.15 |
| May 2001 | €1.48 | €17.65 |
| April 2001 | €1.38 | €16.64 |
| March 2001 | €1.14 | €13.75 |
| February 2001 | €1.32 | €15.85 |
| January 2001 | €1.17 | €14.10 |
| December 2000 | €1.06 | €12.70 |
| November 2000 | €1.19 | €14.29 |
| October 2000 | €1.16 | €14 |
| September 2000 | €1.09 | €13.05 |
| August 2000 | €1.17 | €14.10 |
| July 2000 | €1.16 | €14 |
| June 2000 | €1.18 | €14.18 |
| May 2000 | €1.43 | €17.16 |
| April 2000 | €1.50 | €18.20 |
| March 2000 | €1.44 | €17.40 |
| February 2000 | €1.45 | €17.50 |
| January 2000 | €1.33 | €16.10 |
| December 1999 | €1.41 | €17 |
| November 1999 | €1.36 | €16.50 |
| October 1999 | €1.48 | €17.90 |
| September 1999 | €1.70 | €20.50 |
| August 1999 | €1.63 | €19.70 |
| July 1999 | €1.26 | €15.20 |
| June 1999 | €1.22 | €14.80 |
| May 1999 | €1.24 | €15 |
| April 1999 | €1.32 | €16 |
| March 1999 | €1.20 | €14.55 |
| February 1999 | €1.15 | €14 |
| January 1999 | €1.18 | €14.30 |
| December 1998 | €0.92 | €11.25 |
| November 1998 | €1.05 | €12.78 |
| October 1998 | €1.24 | €15.08 |
| September 1998 | €1.20 | €14.57 |
| August 1998 | €1.28 | €15.59 |
| July 1998 | €1.62 | €19.74 |
| June 1998 | €1.93 | €23.52 |
| May 1998 | €2.12 | €25.82 |
| April 1998 | €1.74 | €21.22 |
| March 1998 | €1.87 | €22.86 |
| February 1998 | €1.53 | €18.71 |
| January 1998 | €1.68 | €20.58 |
| December 1997 | €1.52 | €18.61 |
| November 1997 | €1.65 | €20.14 |
| October 1997 | €1.79 | €21.83 |
| September 1997 | €1.92 | €23.47 |
| August 1997 | €1.88 | €22.96 |
| July 1997 | €2.12 | €25.97 |
| June 1997 | €2.21 | €27 |
| May 1997 | €2.18 | €26.59 |
| April 1997 | €2.45 | €29.91 |
| March 1997 | €2.60 | €31.85 |
| February 1997 | €2.46 | €30.17 |
| January 1997 | €2.12 | €26.02 |
| December 1996 | €2.18 | €26.69 |
| November 1996 | €2.13 | €26.08 |
| October 1996 | €1.86 | €22.88 |
| September 1996 | €2.01 | €24.64 |
| August 1996 | €2.11 | €25.87 |
| July 1996 | €2.04 | €25.05 |
| June 1996 | €2.28 | €27.94 |
| May 1996 | €2.21 | €27.15 |
| April 1996 | €2.21 | €27.10 |
| March 1996 | €2.01 | €24.80 |
| February 1996 | €2.26 | €27.86 |
| January 1996 | €1.74 | €21.47 |
| December 1995 | €1.50 | €18.41 |
| November 1995 | €1.47 | €18.15 |
| October 1995 | €1.62 | €19.94 |
| September 1995 | €1.74 | €21.47 |
| August 1995 | €1.81 | €22.24 |
| July 1995 | €1.41 | €17.38 |
| June 1995 | €1.37 | €16.90 |
| May 1995 | €1.40 | €17.23 |
| April 1995 | €1.50 | €18.41 |
| March 1995 | €1.39 | €17.13 |
| February 1995 | €1.49 | €18.38 |
| January 1995 | €1.29 | €15.85 |
| December 1994 | €1.21 | €14.93 |
| November 1994 | €1.25 | €15.38 |
| October 1994 | €1.27 | €15.59 |
| September 1994 | €1.16 | €14.34 |
| August 1994 | €1.39 | €17.13 |
| July 1994 | €1.37 | €16.87 |
| June 1994 | €1.35 | €16.62 |
| May 1994 | €1.03 | €12.66 |
| April 1994 | €0.90 | €11.15 |
| March 1994 | €0.82 | €10.15 |
| February 1994 | €0.78 | €9.56 |
PUM.DE
Price: €44.77
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.83%
Payout Ratio: 40.39%
Payout Ratio Range:
Dividend Per Share: 0.82 EUR
Earnings Per Share: 2.03 EUR
P/E Ratio: 19.72
Exchange: GER
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 565969
Market Capitalization: 6.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%