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

Prosiebensat.1 Media Se (OP: PBSFY )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Oct 31, 2019 3.650 3.650 3.610 3.630 9,482 -0.02(-0.55%)
Oct 30, 2019 3.630 3.650 3.620 3.650 10,226 +0.00(+0.00%)
Oct 29, 2019 3.650 3.690 3.650 3.650 6,481 -0.03(-0.82%)
Oct 28, 2019 3.660 3.690 3.660 3.680 10,329 -0.03(-0.81%)
Oct 25, 2019 3.720 3.720 3.710 3.710 7,000 -0.08(-2.11%)
Oct 24, 2019 3.830 3.835 3.790 3.790 14,376 +0.03(+0.73%)
Oct 23, 2019 3.770 3.790 3.760 3.762 4,092 +0.06(+1.69%)
Oct 22, 2019 3.710 3.730 3.700 3.700 68,641 +0.00(+0.00%)
Oct 21, 2019 3.700 3.715 3.700 3.700 35,880 +0.10(+2.78%)
Oct 18, 2019 3.540 3.600 3.540 3.600 13,000 +0.06(+1.69%)
Oct 17, 2019 3.530 3.540 3.530 3.540 1,056 +0.05(+1.43%)
Oct 16, 2019 3.480 3.500 3.480 3.490 24,811 -0.00(-0.14%)
Oct 15, 2019 3.515 3.515 3.495 3.495 1,973 +0.05(+1.55%)
Oct 14, 2019 3.442 3.442 3.442 3.442 322 +0.05(+1.52%)
Oct 11, 2019 3.390 3.390 3.390 3.390 4,700 -0.02(-0.73%)
Oct 10, 2019 3.405 3.415 3.405 3.415 6,606 +0.05(+1.49%)
Oct 09, 2019 3.370 3.370 3.351 3.365 83,704 +0.08(+2.55%)
Oct 08, 2019 3.210 3.300 3.210 3.281 3,998 -0.12(-3.52%)
Oct 07, 2019 3.395 3.401 3.395 3.401 7,173 +0.01(+0.32%)
Oct 04, 2019 3.380 3.395 3.375 3.390 11,100 +0.02(+0.59%)
Oct 03, 2019 3.366 3.370 3.330 3.370 15,745 +0.00(+0.04%)
Oct 02, 2019 3.360 3.369 3.360 3.369 2,231 -0.02(-0.63%)
Oct 01, 2019 3.420 3.420 3.390 3.390 11,193 +0.01(+0.15%)
Sep 30, 2019 3.390 3.398 3.376 3.385 9,258 +0.01(+0.45%)
Sep 27, 2019 3.370 3.389 3.370 3.370 8,400 -0.02(-0.59%)
Sep 26, 2019 3.400 3.400 3.385 3.390 22,733 -0.04(-1.22%)
Sep 25, 2019 3.420 3.432 3.420 3.432 808 -0.04(-1.10%)
Sep 24, 2019 3.510 3.510 3.470 3.470 44,505 -0.04(-1.14%)
Sep 23, 2019 3.500 3.510 3.500 3.510 6,112 -0.14(-3.84%)
Sep 20, 2019 3.650 3.670 3.640 3.650 25,900 -0.13(-3.44%)
Sep 19, 2019 3.770 3.780 3.770 3.780 697 +0.13(+3.50%)
Sep 18, 2019 3.690 3.690 3.652 3.652 1,599 -0.05(-1.30%)
Sep 17, 2019 3.700 3.705 3.700 3.700 25,715 -0.08(-2.12%)
Sep 16, 2019 3.793 3.818 3.780 3.780 24,781 -0.09(-2.33%)
Sep 13, 2019 3.910 3.910 3.870 3.870 107,500 +0.14(+3.75%)
Sep 12, 2019 3.730 3.731 3.730 3.730 27,386 +0.06(+1.63%)
Sep 11, 2019 3.690 3.700 3.670 3.670 16,438 +0.06(+1.66%)
Sep 10, 2019 3.600 3.610 3.570 3.610 10,250 +0.08(+2.41%)
Sep 09, 2019 3.500 3.530 3.500 3.525 61,357 +0.19(+5.86%)
Sep 06, 2019 3.340 3.350 3.330 3.330 28,800 -0.06(-1.91%)
Sep 05, 2019 3.395 3.400 3.395 3.395 2,233 +0.11(+3.35%)
Sep 04, 2019 3.290 3.300 3.270 3.285 8,465 +0.03(+0.77%)
Sep 03, 2019 3.255 3.260 3.255 3.260 1,123 +0.01(+0.35%)
Aug 30, 2019 3.295 3.295 3.241 3.248 6,500 -0.03(-0.96%)
Aug 29, 2019 3.290 3.300 3.270 3.280 10,552 +0.03(+0.92%)
Aug 28, 2019 3.240 3.251 3.240 3.250 9,019 +0.00(+0.00%)
Aug 27, 2019 3.270 3.270 3.250 3.250 43,238 +0.06(+2.04%)
Aug 26, 2019 3.160 3.185 3.160 3.185 4,353 +0.08(+2.41%)
Aug 23, 2019 3.120 3.160 3.110 3.110 39,700 -0.02(-0.64%)
Aug 22, 2019 3.160 3.160 3.120 3.130 16,500 +0.07(+2.29%)
Aug 21, 2019 3.070 3.070 3.050 3.060 30,218 +0.06(+2.00%)
Aug 20, 2019 3.010 3.019 2.990 3.000 64,477 -0.08(-2.76%)
Aug 19, 2019 3.080 3.110 3.060 3.085 14,353 +0.06(+2.15%)
Aug 16, 2019 3.000 3.020 3.000 3.020 26,500 +0.10(+3.42%)
Aug 15, 2019 2.930 2.949 2.920 2.920 51,437 -0.05(-1.68%)
Aug 14, 2019 3.000 3.010 2.960 2.970 11,303 -0.17(-5.41%)
Aug 13, 2019 3.170 3.170 3.140 3.140 35,661 +0.04(+1.29%)
Aug 12, 2019 3.120 3.140 3.100 3.100 66,715 -0.04(-1.27%)
Aug 09, 2019 3.125 3.155 3.120 3.140 52,200 -0.04(-1.26%)
Aug 08, 2019 3.170 3.199 3.130 3.180 24,641 -0.02(-0.63%)
Aug 07, 2019 3.188 3.220 3.170 3.200 65,235 +0.02(+0.63%)
Aug 06, 2019 3.200 3.200 3.150 3.180 146,828 -0.05(-1.55%)
Aug 05, 2019 3.230 3.260 3.220 3.230 66,900 +0.02(+0.62%)
Aug 02, 2019 3.210 3.220 3.200 3.210 86,600 +0.07(+2.23%)
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.