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

Prosiebensat.1 Media Se (OP: PBSFY )

1.940 -0.050 (-2.50%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 12, 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, 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%)
Nov 01, 2021 4.210 4.235 4.210 4.235 10,965 +0.11(+2.54%)
Oct 29, 2021 4.130 4.130 4.130 4.130 324 -0.03(-0.60%)
Oct 28, 2021 4.155 4.155 4.140 4.155 9,036 +0.02(+0.36%)
Oct 27, 2021 4.141 4.185 4.120 4.140 3,887 +0.01(+0.24%)
Oct 26, 2021 4.169 4.130 4.130 7,137 -0.02(-0.48%)
Oct 25, 2021 4.145 4.150 4.145 4.150 452 -0.12(-2.81%)
Oct 22, 2021 4.320 4.320 4.260 4.270 7,381 -0.02(-0.47%)
Oct 21, 2021 4.350 4.350 4.290 4.290 5,902 -0.01(-0.35%)
Oct 20, 2021 4.290 4.305 4.290 4.305 3,816 +0.04(+1.06%)
Oct 19, 2021 4.270 4.280 4.260 4.260 1,812 +0.22(+5.45%)
Oct 18, 2021 4.020 4.040 4.020 4.040 1,341 -0.10(-2.42%)
Oct 14, 2021 4.140 4.140 4.140 63 +0.03(+0.85%)
Oct 13, 2021 4.100 4.110 4.080 4.105 1,725 -0.01(-0.36%)
Oct 12, 2021 4.135 4.150 4.120 4.120 8,133 -0.29(-6.47%)
Oct 11, 2021 4.410 4.410 4.390 4.405 671 -0.12(-2.65%)
Oct 08, 2021 4.520 4.525 4.520 4.525 854 -0.00(-0.11%)
Oct 06, 2021 4.530 4.530 4.530 26 -0.11(-2.37%)
Oct 05, 2021 4.640 4.640 4.640 4.640 423 +0.09(+1.97%)
Oct 04, 2021 4.610 4.610 4.550 4.550 1,095 -0.03(-0.75%)
Oct 01, 2021 4.545 4.650 4.545 4.585 1,717 +0.05(+1.21%)
Sep 30, 2021 4.550 4.550 4.525 4.530 3,006 -0.11(-2.37%)
Sep 29, 2021 4.625 4.640 4.615 4.640 3,901 -0.01(-0.22%)
Sep 28, 2021 4.640 4.650 4.625 4.650 14,444 -0.04(-0.85%)
Sep 27, 2021 4.660 4.690 4.660 4.690 4,253 +0.00(+0.00%)
Sep 24, 2021 4.690 4.690 4.690 4.690 2,614 +0.01(+0.11%)
Sep 23, 2021 4.680 4.695 4.675 4.685 18,456 +0.09(+2.07%)
Sep 22, 2021 4.615 4.630 4.590 4.590 7,629 +0.08(+1.77%)
Sep 21, 2021 4.550 4.550 4.510 4.510 1,020 -0.00(-0.00%)
Sep 20, 2021 4.510 4.510 4.505 4.510 12,167 -0.12(-2.61%)
Sep 17, 2021 4.631 4.631 4.631 4.631 327 -0.13(-2.71%)
Sep 16, 2021 4.750 4.760 4.750 4.760 589 -0.11(-2.23%)
Sep 15, 2021 4.845 4.869 4.845 4.869 2,781 -0.05(-0.95%)
Sep 14, 2021 4.940 4.940 4.915 4.915 2,629 -0.03(-0.51%)
Sep 13, 2021 4.940 4.970 4.930 4.940 1,200 +0.04(+0.82%)
Sep 10, 2021 4.880 4.918 4.880 4.900 4,050 +0.04(+0.82%)
Sep 09, 2021 4.915 4.915 4.860 4.860 1,773 -0.04(-0.82%)
Sep 08, 2021 4.880 4.900 4.880 4.900 2,849 +0.00(+0.00%)
Sep 07, 2021 4.900 4.900 4.900 4.900 823 +0.03(+0.62%)
Sep 03, 2021 4.870 4.870 4.870 4.870 1,000 +0.00(+0.03%)
Sep 02, 2021 4.840 4.869 4.840 4.869 642 +0.06(+1.22%)
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.