Prosiebensat.1 Media Se (OP: PBSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 2.180 | 2.180 | 2.150 | 2.180 | 35,320 | -0.07(-3.11%) |
| Apr 27, 2023 | 2.640 | 2.640 | 2.250 | 2.250 | 75,626 | -0.44(-16.36%) |
| Apr 20, 2023 | 2.690 | 5 | +0.05(+1.89%) | |||
| Apr 17, 2023 | 2.640 | 5 | +0.04(+1.54%) | |||
| Apr 12, 2023 | 2.600 | 0 | +0.11(+4.48%) | |||
| Apr 10, 2023 | 2.489 | 45 | -0.03(-1.25%) | |||
| Apr 06, 2023 | 2.520 | 2.520 | 2.520 | 2.520 | 2,000 | +0.06(+2.23%) |
| Apr 05, 2023 | 2.460 | 2.465 | 2.460 | 2.465 | 30,590 | -0.02(-0.62%) |
| Apr 03, 2023 | 2.480 | 47 | -0.03(-1.18%) | |||
| Mar 31, 2023 | 2.510 | 2.510 | 2.510 | 2.510 | 1,017 | +0.00(+0.00%) |
| Mar 30, 2023 | 2.510 | 2.510 | 2.510 | 2.510 | 4,055 | +0.07(+2.87%) |
| Mar 29, 2023 | 2.440 | 2.440 | 2.440 | 2.440 | 2,000 | +0.10(+4.27%) |
| Mar 27, 2023 | 2.340 | 0 | -0.04(-1.68%) | |||
| Mar 23, 2023 | 2.380 | 15 | -0.01(-0.42%) | |||
| Mar 22, 2023 | 2.390 | 2.390 | 2.390 | 2.390 | 5,000 | +0.03(+1.27%) |
| Mar 16, 2023 | 2.360 | 201 | +0.02(+0.85%) | |||
| Mar 13, 2023 | 2.340 | 1 | +0.04(+1.74%) | |||
| Mar 10, 2023 | 2.280 | 2.300 | 2.280 | 2.300 | 23,206 | -0.01(-0.43%) |
| Mar 09, 2023 | 2.340 | 2.340 | 2.310 | 2.310 | 38,226 | -0.11(-4.55%) |
| Mar 02, 2023 | 2.420 | 3 | +0.04(+1.68%) | |||
| Mar 01, 2023 | 2.400 | 2.400 | 2.380 | 2.380 | 2,026 | -0.02(-0.83%) |
| Feb 28, 2023 | 2.460 | 2.460 | 2.240 | 2.400 | 86,396 | -0.06(-2.44%) |
| Feb 27, 2023 | 2.460 | 2.460 | 2.460 | 2.460 | 412 | +0.02(+0.82%) |
| Feb 24, 2023 | 2.440 | 2.440 | 2.420 | 2.440 | 1,076 | -0.05(-2.01%) |
| Feb 15, 2023 | 2.490 | 0 | -0.06(-2.54%) | |||
| Feb 07, 2023 | 2.555 | 2 | -0.00(-0.20%) | |||
| Feb 06, 2023 | 2.580 | 2.580 | 2.546 | 2.560 | 2,616 | -0.06(-2.29%) |
| Feb 02, 2023 | 2.620 | 8 | +0.01(+0.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
