Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosiebensat.1 Media Se (OP: PBSFY )

1.990 UNCHANGED
Last Price Updated: 10:11 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.450 4.450 4.385 4.420 102,391 -0.06(-1.34%)
Jan 30, 2019 4.440 4.500 4.420 4.480 52,371 -0.04(-0.99%)
Jan 29, 2019 4.510 4.574 4.490 4.525 69,865 -0.02(-0.55%)
Jan 28, 2019 4.519 4.580 4.510 4.550 135,848 -0.11(-2.26%)
Jan 25, 2019 4.705 4.755 4.630 4.655 15,700 +0.20(+4.37%)
Jan 24, 2019 4.460 4.490 4.433 4.460 96,780 +0.12(+2.76%)
Jan 23, 2019 4.385 4.385 4.320 4.340 44,031 +0.03(+0.70%)
Jan 22, 2019 4.320 4.340 4.290 4.310 123,580 +0.14(+3.36%)
Jan 18, 2019 4.200 4.210 4.155 4.170 82,800 +0.06(+1.58%)
Jan 17, 2019 4.080 4.120 4.070 4.105 80,506 -0.17(-4.09%)
Jan 16, 2019 4.310 4.320 4.250 4.280 73,994 +0.01(+0.23%)
Jan 15, 2019 4.280 4.280 4.230 4.270 64,706 -0.14(-3.06%)
Jan 14, 2019 4.380 4.420 4.375 4.405 109,897 -0.06(-1.45%)
Jan 11, 2019 4.435 4.480 4.435 4.470 26,200 -0.02(-0.33%)
Jan 10, 2019 4.465 4.500 4.440 4.485 64,057 -0.03(-0.77%)
Jan 09, 2019 4.530 4.540 4.490 4.520 101,444 +0.18(+4.27%)
Jan 08, 2019 4.310 4.340 4.300 4.335 186,162 +0.08(+1.76%)
Jan 07, 2019 4.230 4.290 4.230 4.260 249,605 +0.16(+3.90%)
Jan 04, 2019 4.015 4.130 4.015 4.100 70,100 -0.14(-3.19%)
Jan 03, 2019 4.240 4.275 4.220 4.235 160,719 +0.00(+0.12%)
Jan 02, 2019 4.200 4.246 4.190 4.230 29,904 -0.20(-4.51%)
Dec 31, 2018 4.400 4.440 4.390 4.430 338,000 +0.02(+0.45%)
Dec 28, 2018 4.400 4.425 4.380 4.410 162,000 +0.10(+2.32%)
Dec 27, 2018 4.290 4.310 4.230 4.310 256,404 +0.00(+0.00%)
Dec 26, 2018 4.300 4.399 4.180 4.310 62,467 +0.04(+0.94%)
Dec 24, 2018 4.230 4.315 4.210 4.270 89,100 -0.05(-1.16%)
Dec 21, 2018 4.320 4.400 4.270 4.320 253,800 -0.01(-0.23%)
Dec 20, 2018 4.370 4.375 4.290 4.330 212,660 -0.07(-1.59%)
Dec 19, 2018 4.410 4.480 4.360 4.400 134,550 +0.01(+0.11%)
Dec 18, 2018 4.410 4.430 4.360 4.395 245,397 +0.03(+0.69%)
Dec 17, 2018 4.390 4.430 4.340 4.365 259,247 -0.12(-2.78%)
Dec 14, 2018 4.480 4.540 4.480 4.490 139,500 -0.04(-0.88%)
Dec 13, 2018 4.460 4.530 4.460 4.530 240,713 -0.03(-0.66%)
Dec 12, 2018 4.530 4.596 4.530 4.560 148,264 +0.00(+0.00%)
Dec 11, 2018 4.580 4.600 4.510 4.560 503,797 +0.04(+0.88%)
Dec 10, 2018 4.540 4.550 4.440 4.520 178,612 -0.20(-4.24%)
Dec 07, 2018 4.780 4.795 4.720 4.720 117,900 +0.00(+0.00%)
Dec 06, 2018 4.660 4.720 4.620 4.720 316,366 -0.11(-2.28%)
Dec 04, 2018 4.990 4.990 4.830 4.830 221,400 -0.22(-4.36%)
Dec 03, 2018 5.040 5.050 5.020 5.050 235,524 +0.01(+0.20%)
Nov 30, 2018 5.040 5.065 5.000 5.040 75,700 -0.07(-1.37%)
Nov 29, 2018 5.130 5.150 5.082 5.110 138,782 -0.03(-0.68%)
Nov 28, 2018 5.090 5.150 5.040 5.145 151,487 +0.04(+0.88%)
Nov 27, 2018 5.040 5.120 5.005 5.100 758,747 -0.08(-1.54%)
Nov 26, 2018 5.120 5.190 5.120 5.180 550,915 +0.17(+3.37%)
Nov 23, 2018 5.030 5.050 5.000 5.011 569,000 -0.00(-0.08%)
Nov 21, 2018 5.015 5.015 5.015 0 +0.10(+2.14%)
Nov 20, 2018 4.960 4.960 4.880 4.910 734,453 +0.01(+0.20%)
Nov 19, 2018 4.950 4.975 4.880 4.900 878,070 -0.07(-1.41%)
Nov 16, 2018 5.000 5.000 4.930 4.970 809,600 -0.01(-0.20%)
Nov 15, 2018 4.890 4.980 4.890 4.980 248,921 -0.09(-1.78%)
Nov 14, 2018 5.070 5.090 5.000 5.070 125,495 +0.16(+3.26%)
Nov 13, 2018 4.922 4.940 4.890 4.910 180,699 +0.07(+1.34%)
Nov 12, 2018 4.800 4.950 4.770 4.845 233,361 +0.09(+1.89%)
Nov 09, 2018 4.730 4.775 4.720 4.755 227,700 -0.25(-5.09%)
Nov 08, 2018 4.960 5.050 4.942 5.010 147,410 -0.69(-12.11%)
Nov 07, 2018 5.935 5.935 5.530 5.700 1,856,992 -0.23(-3.88%)
Nov 06, 2018 5.920 5.950 5.900 5.930 246,500 +0.08(+1.37%)
Nov 05, 2018 5.810 5.862 5.810 5.850 140,880 -0.02(-0.26%)
Nov 02, 2018 5.930 5.930 5.820 5.865 180,300 +0.09(+1.56%)
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.