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, 2022 3.785 3.850 3.785 3.830 5,944 +0.05(+1.32%)
Jan 28, 2022 3.745 3.780 3.730 3.780 122,719 +0.06(+1.61%)
Jan 27, 2022 3.760 3.760 3.720 3.720 17,420 +0.00(+0.00%)
Jan 26, 2022 3.805 3.805 3.720 3.720 26,565 +0.02(+0.54%)
Jan 25, 2022 3.680 3.730 3.615 3.700 25,797 -0.06(-1.60%)
Jan 24, 2022 3.780 3.780 3.700 3.760 56,457 -0.17(-4.33%)
Jan 21, 2022 3.965 3.965 3.930 3.930 19,539 -0.03(-0.76%)
Jan 20, 2022 4.030 4.030 3.960 3.960 32,769 +0.06(+1.41%)
Jan 19, 2022 3.870 3.910 3.870 3.905 1,415 -0.06(-1.39%)
Jan 18, 2022 3.980 3.980 3.960 3.960 710 -0.10(-2.46%)
Jan 14, 2022 4.060 0 -0.03(-0.73%)
Jan 13, 2022 4.150 4.150 4.090 4.090 23,513 +0.01(+0.37%)
Jan 12, 2022 4.075 4.075 4.075 4.075 758 +0.06(+1.37%)
Jan 11, 2022 4.006 4.020 4.006 4.020 4,859 +0.08(+2.03%)
Jan 10, 2022 3.955 3.955 3.910 3.940 4,060 -0.10(-2.48%)
Jan 07, 2022 4.035 4.040 4.035 4.040 948 +0.04(+1.00%)
Jan 06, 2022 3.970 4.000 3.970 4.000 10,396 +0.03(+0.76%)
Jan 04, 2022 3.970 3.970 3.970 65 -0.01(-0.25%)
Jan 03, 2022 3.980 3.980 3.980 3.980 5,072 +0.02(+0.63%)
Dec 31, 2021 3.955 3.955 3.850 3.955 13,725 +0.04(+0.89%)
Dec 30, 2021 3.940 3.940 3.905 3.920 15,816 -0.01(-0.25%)
Dec 29, 2021 3.934 3.934 3.925 3.930 2,688 +0.01(+0.26%)
Dec 28, 2021 3.922 3.922 3.900 3.920 2,997 +0.02(+0.38%)
Dec 27, 2021 3.890 3.910 3.890 3.905 598 -0.01(-0.13%)
Dec 23, 2021 3.895 3.920 3.890 3.910 21,400 +0.03(+0.77%)
Dec 22, 2021 3.860 3.881 3.860 3.880 1,807 +0.08(+2.11%)
Dec 21, 2021 3.790 3.800 3.770 3.800 13,725 +0.07(+1.88%)
Dec 20, 2021 3.740 3.740 3.695 3.730 26,908 -0.01(-0.25%)
Dec 17, 2021 3.735 3.740 3.735 3.740 706 +0.04(+1.20%)
Dec 16, 2021 3.720 3.720 3.690 3.695 4,134 -0.04(-0.94%)
Dec 15, 2021 3.700 3.730 3.700 3.730 15,953 -0.04(-1.09%)
Dec 14, 2021 3.780 3.780 3.710 3.771 28,984 -0.03(-0.76%)
Dec 13, 2021 3.800 3.810 3.800 3.800 2,254 -0.08(-2.06%)
Dec 10, 2021 3.865 3.880 3.850 3.880 4,416 +0.05(+1.31%)
Dec 09, 2021 3.830 3.830 3.808 3.830 4,879 -0.01(-0.26%)
Dec 08, 2021 3.825 3.870 3.815 3.840 3,957 -0.01(-0.17%)
Dec 07, 2021 3.838 3.850 3.838 3.847 14,982 -0.03(-0.86%)
Dec 06, 2021 3.845 3.880 3.840 3.880 4,923 +0.17(+4.58%)
Dec 03, 2021 3.715 3.715 3.710 3.710 3,541 -0.01(-0.27%)
Dec 02, 2021 3.725 3.740 3.720 3.720 3,926 +0.05(+1.36%)
Dec 01, 2021 3.710 3.710 3.670 3.670 14,497 +0.05(+1.38%)
Nov 30, 2021 3.605 3.630 3.605 3.620 25,816 -0.07(-1.90%)
Nov 29, 2021 3.685 3.690 3.660 3.690 7,273 -0.00(-0.14%)
Nov 26, 2021 3.715 3.715 3.695 3.695 3,350 -0.23(-5.74%)
Nov 24, 2021 3.910 3.930 3.910 3.920 684 -0.04(-1.01%)
Nov 23, 2021 3.990 4.000 3.940 3.960 1,724 -0.03(-0.75%)
Nov 22, 2021 4.010 4.010 3.990 3.990 6,287 -0.07(-1.72%)
Nov 19, 2021 4.090 4.090 4.048 4.060 4,400 -0.12(-2.87%)
Nov 18, 2021 4.190 4.195 4.180 4.180 5,625 -0.04(-0.95%)
Nov 17, 2021 4.210 4.230 4.191 4.220 12,039 -0.05(-1.14%)
Nov 16, 2021 4.280 4.310 4.250 4.269 1,905 -0.06(-1.42%)
Nov 15, 2021 4.360 4.360 4.330 4.330 2,576 +0.06(+1.41%)
Nov 12, 2021 4.250 4.270 4.250 4.270 706 +0.05(+1.15%)
Nov 11, 2021 4.210 4.221 4.205 4.221 1,839 +0.01(+0.31%)
Nov 09, 2021 4.195 4.208 4.195 4.208 503 -0.06(-1.44%)
Nov 08, 2021 4.300 4.300 4.270 4.270 2,857 -0.04(-0.89%)
Nov 05, 2021 4.220 4.310 4.220 4.309 3,553 +0.29(+7.18%)
Nov 04, 2021 3.970 4.060 3.970 4.020 50,004 -0.28(-6.51%)
Nov 03, 2021 4.225 4.390 4.225 4.300 43,315 +0.08(+1.80%)
Nov 02, 2021 4.260 4.260 4.220 4.224 1,933 -0.01(-0.26%)
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.