PULSION Medical Systems SE (MUN:PUS)
Germany · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
Last updated: Oct 8, 2025, 8:00 AM CET
MUN:PUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 6, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 45 |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 5,650 |
| Oct 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 29, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 6,110 |
| Sep 26, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 260 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 20 |
| Sep 24, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 100 |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 19, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 1,500 |
| Sep 18, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 2 |
| Sep 17, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 100 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 11, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 240 |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 8, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 5,000 |
| Sep 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 3, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 325 |
| Sep 2, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 474 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 1,402 |
| Aug 28, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 5.88% | 5,763 |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 265 |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 135 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 18, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 245 |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 7, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 100 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |