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 (%)
Nov 28, 2014 10.71 10.84 10.51 10.73 23,732 -0.22(-2.01%)
Nov 26, 2014 10.95 10.95 10.95 0 +0.11(+1.01%)
Nov 25, 2014 10.93 10.93 10.72 10.84 43,697 +0.11(+1.03%)
Nov 24, 2014 10.71 10.80 10.68 10.73 28,769 +0.16(+1.51%)
Nov 21, 2014 10.69 10.69 10.33 10.57 64,473 +0.00(+0.00%)
Nov 20, 2014 10.46 10.60 10.44 10.57 6,725 +0.00(+0.00%)
Nov 19, 2014 10.47 10.68 10.42 10.57 26,116 +0.13(+1.25%)
Nov 18, 2014 10.41 10.50 10.34 10.44 26,154 +0.20(+1.95%)
Nov 17, 2014 10.42 10.20 10.24 22,993 +0.02(+0.20%)
Nov 14, 2014 10.02 10.35 10.02 10.22 39,557 +0.16(+1.54%)
Nov 13, 2014 10.01 10.12 9.980 10.06 17,028 +0.13(+1.36%)
Nov 12, 2014 10.02 10.06 9.800 9.930 10,801 -0.24(-2.36%)
Nov 11, 2014 10.09 10.23 10.09 10.17 18,017 +0.04(+0.39%)
Nov 10, 2014 10.03 10.17 10.00 10.13 42,042 +0.26(+2.63%)
Nov 07, 2014 9.890 9.990 9.860 9.870 50,090 -0.13(-1.30%)
Nov 06, 2014 9.970 10.00 9.790 10.00 47,033 +0.04(+0.45%)
Nov 05, 2014 9.960 10.07 9.840 9.955 12,279 -0.03(-0.25%)
Nov 04, 2014 10.01 10.07 9.860 9.980 14,896 -0.13(-1.32%)
Nov 03, 2014 10.03 10.14 9.950 10.11 61,442 -0.13(-1.23%)
Oct 31, 2014 9.960 10.24 9.960 10.24 25,929 +0.21(+2.04%)
Oct 30, 2014 9.970 10.10 9.860 10.04 535,530 +0.17(+1.71%)
Oct 29, 2014 9.970 9.770 9.866 15,040 -0.01(-0.14%)
Oct 28, 2014 9.760 9.950 9.760 9.880 24,985 +0.04(+0.41%)
Oct 27, 2014 9.800 9.880 9.719 9.840 52,935 -0.06(-0.61%)
Oct 24, 2014 9.830 9.940 9.798 9.900 31,990 -0.01(-0.15%)
Oct 23, 2014 9.860 9.960 9.840 9.915 24,353 +0.14(+1.48%)
Oct 22, 2014 9.920 10.00 9.770 9.770 115,996 -0.34(-3.36%)
Oct 21, 2014 9.867 10.14 9.867 10.11 190,788 +0.33(+3.43%)
Oct 20, 2014 9.685 9.820 9.620 9.775 304,344 -0.03(-0.26%)
Oct 17, 2014 9.570 9.806 9.570 9.800 427,166 +0.32(+3.38%)
Oct 16, 2014 9.270 9.410 9.250 9.480 35,848 +0.13(+1.39%)
Oct 15, 2014 9.300 9.440 9.080 9.350 14,017 +0.31(+3.49%)
Oct 14, 2014 9.020 9.100 9.020 9.035 25,064 +0.15(+1.75%)
Oct 13, 2014 9.030 9.050 8.830 8.880 28,657 -0.13(-1.44%)
Oct 10, 2014 9.170 9.000 8.910 9.010 14,564 +0.01(+0.11%)
Oct 09, 2014 9.280 9.390 9.000 9.000 39,015 -0.58(-6.05%)
Oct 08, 2014 9.482 9.590 9.330 9.580 22,643 +0.06(+0.68%)
Oct 07, 2014 9.690 9.690 9.515 9.515 12,205 -0.23(-2.41%)
Oct 06, 2014 9.705 9.820 9.630 9.750 130,383 +0.17(+1.77%)
Oct 03, 2014 9.670 9.730 9.510 9.580 19,229 -0.03(-0.31%)
Oct 02, 2014 9.645 9.650 9.450 9.610 9,763 -0.16(-1.64%)
Oct 01, 2014 9.780 9.850 9.680 9.770 9,597 -0.20(-1.96%)
Sep 30, 2014 9.930 9.970 9.870 9.965 22,217 -0.15(-1.53%)
Sep 29, 2014 10.09 10.17 10.07 10.12 17,737 -0.15(-1.46%)
Sep 26, 2014 10.16 10.27 10.12 10.27 6,935 +0.08(+0.83%)
Sep 25, 2014 10.23 10.23 10.10 10.19 24,409 -0.29(-2.72%)
Sep 24, 2014 10.45 10.47 10.35 10.47 12,954 -0.03(-0.29%)
Sep 23, 2014 10.57 10.68 10.50 10.50 10,158 -0.15(-1.41%)
Sep 22, 2014 10.74 10.74 10.61 10.65 20,826 -0.26(-2.38%)
Sep 19, 2014 10.85 10.91 10.85 10.91 18,575 +0.01(+0.09%)
Sep 18, 2014 10.80 10.90 10.73 10.90 13,852 +0.11(+1.02%)
Sep 17, 2014 10.77 10.85 10.77 10.79 23,354 +0.10(+0.94%)
Sep 16, 2014 10.69 10.74 10.62 10.69 43,950 -0.02(-0.14%)
Sep 15, 2014 10.66 10.74 10.66 10.71 46,379 +0.04(+0.42%)
Sep 12, 2014 10.65 10.76 10.61 10.66 146,586 +0.14(+1.33%)
Sep 11, 2014 10.53 10.55 10.42 10.52 142,095 +0.16(+1.54%)
Sep 10, 2014 10.36 10.43 10.25 10.36 12,606 -0.09(-0.86%)
Sep 09, 2014 10.44 10.58 10.41 10.45 8,915 +0.12(+1.16%)
Sep 08, 2014 10.52 10.52 10.21 10.33 15,057 -0.28(-2.64%)
Sep 05, 2014 10.30 10.61 10.30 10.61 13,117 +0.14(+1.39%)
Sep 04, 2014 10.27 10.64 10.27 10.46 13,157 +0.08(+0.77%)
Sep 03, 2014 10.35 10.52 10.25 10.38 11,358 +0.17(+1.71%)
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.