Prosiebensat.1 Media Se (OP: PBSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
