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 (%)
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%)
Nov 01, 2018 5.790 5.811 5.730 5.775 264,810 +0.04(+0.79%)
Oct 31, 2018 5.710 5.750 5.710 5.730 170,619 +0.09(+1.51%)
Oct 30, 2018 5.620 5.690 5.620 5.645 156,052 +0.08(+1.44%)
Oct 29, 2018 5.680 5.680 5.550 5.565 487,440 +0.08(+1.37%)
Oct 26, 2018 5.490 5.550 5.420 5.490 137,500 -0.14(-2.42%)
Oct 25, 2018 5.579 5.650 5.540 5.626 239,720 -0.10(-1.82%)
Oct 24, 2018 5.800 5.850 5.714 5.730 184,873 -0.06(-1.12%)
Oct 23, 2018 5.810 5.825 5.760 5.795 273,143 +0.03(+0.52%)
Oct 22, 2018 5.750 5.790 5.710 5.765 145,101 -0.10(-1.71%)
Oct 19, 2018 5.800 5.900 5.780 5.865 162,600 -0.12(-2.09%)
Oct 18, 2018 6.060 6.070 5.950 5.990 185,609 -0.04(-0.66%)
Oct 17, 2018 6.060 6.070 5.980 6.030 123,827 -0.13(-2.11%)
Oct 16, 2018 6.210 6.210 6.130 6.160 200,046 +0.08(+1.32%)
Oct 15, 2018 6.040 6.085 6.030 6.080 144,954 -0.00(-0.08%)
Oct 12, 2018 6.040 6.090 6.000 6.085 152,900 -0.06(-0.98%)
Oct 11, 2018 6.170 6.200 6.120 6.145 88,095 -0.12(-1.99%)
Oct 10, 2018 6.360 6.370 6.220 6.270 119,647 -0.10(-1.57%)
Oct 09, 2018 6.282 6.370 6.282 6.370 148,709 +0.01(+0.24%)
Oct 08, 2018 6.290 6.360 6.280 6.355 102,926 -0.12(-1.85%)
Oct 05, 2018 6.490 6.495 6.420 6.475 133,700 +0.00(+0.08%)
Oct 04, 2018 6.460 6.490 6.410 6.470 129,708 -0.08(-1.15%)
Oct 03, 2018 6.520 6.600 6.500 6.545 79,418 +0.01(+0.15%)
Oct 02, 2018 6.495 6.560 6.490 6.535 61,081 +0.04(+0.69%)
Oct 01, 2018 6.565 6.565 6.460 6.490 45,146 +0.06(+0.93%)
Sep 28, 2018 6.360 6.460 6.350 6.430 42,500 -0.08(-1.30%)
Sep 27, 2018 6.490 6.560 6.480 6.515 51,024 +0.01(+0.23%)
Sep 26, 2018 6.450 6.560 6.450 6.500 56,695 -0.07(-0.99%)
Sep 25, 2018 6.540 6.610 6.540 6.565 101,096 +0.20(+3.06%)
Sep 24, 2018 6.400 6.400 6.360 6.370 84,026 +0.02(+0.31%)
Sep 21, 2018 6.300 6.360 6.280 6.350 73,100 -0.03(-0.47%)
Sep 20, 2018 6.360 6.380 6.320 6.380 78,482 +0.11(+1.75%)
Sep 19, 2018 6.250 6.320 6.240 6.270 70,032 -0.30(-4.57%)
Sep 18, 2018 6.550 6.590 6.510 6.570 91,366 +0.03(+0.46%)
Sep 17, 2018 6.550 6.580 6.520 6.540 51,556 +0.03(+0.38%)
Sep 14, 2018 6.540 6.560 6.490 6.515 70,700 -0.06(-0.84%)
Sep 13, 2018 6.570 6.590 6.530 6.570 60,308 +0.08(+1.23%)
Sep 12, 2018 6.470 6.540 6.470 6.490 224,724 +0.01(+0.15%)
Sep 11, 2018 6.480 6.510 6.450 6.480 75,999 -0.13(-1.97%)
Sep 10, 2018 6.550 6.640 6.550 6.610 38,711 +0.31(+4.92%)
Sep 07, 2018 6.315 6.340 6.280 6.300 62,500 -0.00(-0.08%)
Sep 06, 2018 6.290 6.330 6.280 6.305 216,075 -0.14(-2.10%)
Sep 05, 2018 6.430 6.450 6.400 6.440 92,787 -0.01(-0.23%)
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.