Prosiebensat.1 Media Se (OP: PBSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 123 | +0.07(+4.44%) |
| Sep 28, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 307 | -0.02(-1.26%) |
| Sep 27, 2023 | 1.620 | 1.620 | 1.600 | 1.600 | 271 | -0.03(-1.84%) |
| Sep 26, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 107 | -0.13(-7.39%) |
| Sep 20, 2023 | 1.760 | 73 | +0.05(+2.92%) | |||
| Sep 18, 2023 | 1.710 | 1 | -0.08(-4.47%) | |||
| Sep 13, 2023 | 1.790 | 2 | -0.02(-1.10%) | |||
| Sep 12, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 804 | -0.12(-6.22%) |
| Aug 31, 2023 | 1.930 | 11 | -0.01(-0.52%) | |||
| Aug 30, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 150 | -0.05(-2.51%) |
| Aug 23, 2023 | 1.990 | 51 | -0.01(-0.75%) | |||
| Aug 22, 2023 | 2.005 | 2.005 | 2.005 | 2.005 | 200 | -0.04(-1.72%) |
| Aug 21, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 10,247 | +0.00(+0.00%) |
| Aug 18, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 673 | -0.24(-10.53%) |
| Aug 10, 2023 | 2.280 | 10 | +0.13(+6.05%) | |||
| Aug 07, 2023 | 2.150 | 27 | -0.13(-5.70%) | |||
| Jul 21, 2023 | 2.280 | 0 | -0.02(-0.86%) | |||
| Jul 17, 2023 | 2.300 | 1 | -0.01(-0.44%) | |||
| Jul 13, 2023 | 2.310 | 2 | +0.05(+2.21%) | |||
| Jul 11, 2023 | 2.260 | 3 | +0.06(+2.73%) | |||
| Jul 10, 2023 | 2.170 | 2.200 | 2.170 | 2.200 | 11,078 | +0.02(+0.92%) |
| Jul 07, 2023 | 2.190 | 2.190 | 2.180 | 2.180 | 22,605 | -0.02(-0.91%) |
| Jul 06, 2023 | 2.213 | 2.280 | 2.200 | 2.200 | 2,281 | -0.15(-6.34%) |
| Jul 05, 2023 | 2.349 | 2.349 | 2.349 | 2.349 | 197 | +0.09(+3.93%) |
| Jun 23, 2023 | 2.260 | 81 | -0.03(-1.31%) | |||
| Jun 22, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 864 | -0.05(-2.14%) |
| Jun 12, 2023 | 2.340 | 36 | +0.20(+9.17%) | |||
| May 08, 2023 | 2.120 | 2.143 | 2.120 | 2.143 | 9,082 | +0.05(+2.56%) |
| May 05, 2023 | 2.100 | 2.100 | 2.090 | 2.090 | 8,004 | +0.05(+2.45%) |
| May 04, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 2,084 | +0.01(+0.49%) |
| May 03, 2023 | 2.040 | 2.040 | 2.020 | 2.030 | 6,680 | -0.02(-0.99%) |
| May 02, 2023 | 2.100 | 2.110 | 2.050 | 2.050 | 22,565 | -0.13(-5.85%) |
| May 01, 2023 | 2.150 | 2.272 | 2.132 | 2.178 | 1,308 | -0.00(-0.11%) |
| 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%) | |||
| Feb 01, 2023 | 2.546 | 2.610 | 2.546 | 2.610 | 35,228 | +0.09(+3.57%) |
| Jan 31, 2023 | 2.520 | 2.520 | 2.520 | 2.520 | 7,006 | -0.03(-1.18%) |
| Jan 30, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 136 | +0.01(+0.39%) |
| Jan 26, 2023 | 2.540 | 45 | -0.03(-1.17%) | |||
| Jan 25, 2023 | 2.570 | 2.570 | 2.570 | 2.570 | 7,007 | +0.01(+0.39%) |
| Jan 17, 2023 | 2.560 | 25 | +0.12(+4.92%) | |||
| Jan 13, 2023 | 2.425 | 2.440 | 2.420 | 2.440 | 8,260 | +0.03(+1.24%) |
| Jan 12, 2023 | 2.390 | 2.410 | 2.390 | 2.410 | 1,785 | +0.07(+2.99%) |
| Jan 11, 2023 | 2.340 | 2.340 | 2.340 | 2.340 | 10,612 | +0.05(+2.18%) |
| Jan 10, 2023 | 2.320 | 2.320 | 2.280 | 2.290 | 4,508 | -0.12(-4.98%) |
| Jan 09, 2023 | 2.410 | 2.410 | 2.410 | 2.410 | 202 | +0.10(+4.33%) |
| Jan 06, 2023 | 2.310 | 2.310 | 2.310 | 2.310 | 103 | +0.03(+1.32%) |
| Jan 05, 2023 | 2.280 | 2.280 | 2.280 | 2.280 | 503 | -0.07(-2.98%) |
| Jan 04, 2023 | 2.350 | 2.350 | 2.340 | 2.350 | 83,551 | +0.18(+8.29%) |
| Dec 30, 2022 | 2.170 | 8 | +0.01(+0.46%) | |||
| Dec 29, 2022 | 2.150 | 2.160 | 2.150 | 2.160 | 7,177 | +0.08(+4.10%) |
| Dec 28, 2022 | 2.075 | 2.075 | 2.075 | 2.075 | 803 | -0.01(-0.72%) |
| Dec 27, 2022 | 2.062 | 2.090 | 2.062 | 2.090 | 5,316 | +0.03(+1.46%) |
| Dec 23, 2022 | 2.060 | 2.060 | 2.060 | 2.060 | 4,914 | +0.04(+1.98%) |
| Dec 22, 2022 | 2.020 | 2.020 | 2.020 | 2.020 | 566 | +0.04(+2.02%) |
| Dec 19, 2022 | 1.980 | 2 | +0.07(+3.66%) | |||
| Dec 16, 2022 | 1.930 | 1.930 | 1.910 | 1.910 | 761 | -0.09(-4.50%) |
| Dec 15, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 575 | -0.04(-1.96%) |
| Dec 14, 2022 | 2.030 | 2.040 | 2.020 | 2.040 | 9,485 | -0.04(-1.99%) |
| Dec 07, 2022 | 2.082 | 120 | -0.11(-4.95%) | |||
| Dec 06, 2022 | 2.200 | 2.200 | 2.190 | 2.190 | 11,083 | -0.01(-0.45%) |
| Dec 02, 2022 | 2.200 | 45 | -0.08(-3.51%) | |||
| Dec 01, 2022 | 2.280 | 2.280 | 2.280 | 2.280 | 1,606 | +0.10(+4.57%) |
| Nov 29, 2022 | 2.180 | 46 | -0.08(-3.53%) | |||
| Nov 25, 2022 | 2.260 | 15 | +0.08(+3.67%) | |||
| Nov 23, 2022 | 2.180 | 2.180 | 2.180 | 2.180 | 170 | +0.01(+0.46%) |
| Nov 21, 2022 | 2.170 | 84 | +0.07(+3.33%) | |||
| Nov 16, 2022 | 2.100 | 95 | -0.05(-2.33%) | |||
| Nov 15, 2022 | 2.152 | 2.157 | 2.150 | 2.150 | 64,575 | -0.02(-0.92%) |
| Nov 14, 2022 | 2.170 | 2.170 | 2.170 | 2.170 | 3,431 | +0.22(+11.32%) |
| Nov 10, 2022 | 1.949 | 36 | +0.07(+3.69%) | |||
| Nov 09, 2022 | 1.860 | 1.890 | 1.860 | 1.880 | 26,239 | -0.01(-0.53%) |
| Nov 08, 2022 | 1.880 | 1.910 | 1.880 | 1.890 | 10,020 | +0.04(+1.89%) |
| Nov 07, 2022 | 1.855 | 1.855 | 1.855 | 1.855 | 2,333 | +0.16(+9.12%) |
| Nov 04, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 3,877 | +0.04(+2.41%) |
| Nov 03, 2022 | 1.675 | 1.675 | 1.660 | 1.660 | 3,333 | -0.00(-0.21%) |
| Nov 02, 2022 | 1.680 | 1.680 | 1.663 | 1.663 | 9,342 | -0.03(-1.57%) |
| Nov 01, 2022 | 1.700 | 1.710 | 1.670 | 1.690 | 123,915 | +0.05(+3.05%) |
| Oct 31, 2022 | 1.640 | 1.650 | 1.640 | 1.640 | 2,131 | -0.02(-0.91%) |
| Oct 28, 2022 | 1.640 | 1.655 | 1.640 | 1.655 | 2,952 | -0.04(-2.65%) |
| Oct 27, 2022 | 1.730 | 1.730 | 1.680 | 1.700 | 60,950 | -0.07(-3.95%) |
| Oct 26, 2022 | 1.765 | 1.790 | 1.765 | 1.770 | 7,461 | +0.02(+1.14%) |
| Oct 25, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 1,477 | +0.02(+1.16%) |
| Oct 24, 2022 | 1.723 | 1.730 | 1.720 | 1.730 | 13,837 | +0.05(+2.98%) |
| Oct 21, 2022 | 1.680 | 1.680 | 1.680 | 1.680 | 1,135 | +0.04(+2.41%) |
| Oct 20, 2022 | 1.675 | 1.675 | 1.641 | 1.641 | 1,837 | +0.00(+0.03%) |
| Oct 18, 2022 | 1.640 | 3 | +0.01(+0.61%) | |||
| Oct 17, 2022 | 1.620 | 1.630 | 1.620 | 1.630 | 4,545 | +0.04(+2.52%) |
| Oct 14, 2022 | 1.590 | 1.590 | 1.590 | 1.590 | 5,919 | +0.00(+0.00%) |
| Oct 13, 2022 | 1.590 | 1.600 | 1.580 | 1.590 | 52,470 | +0.06(+3.92%) |
| Oct 12, 2022 | 1.538 | 1.540 | 1.530 | 1.530 | 7,723 | -0.06(-3.77%) |
| Oct 10, 2022 | 1.590 | 6 | +0.02(+1.15%) | |||
| Oct 07, 2022 | 1.572 | 1.572 | 1.572 | 1.572 | 452 | -0.09(-5.30%) |
| Oct 06, 2022 | 1.670 | 1.670 | 1.660 | 1.660 | 212 | -0.02(-1.19%) |
| Oct 05, 2022 | 1.670 | 1.680 | 1.670 | 1.680 | 8,446 | -0.12(-6.67%) |
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.
