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 (%)
Mar 29, 2019 3.520 3.530 3.480 3.520 58,600 +0.01(+0.28%)
Mar 28, 2019 3.580 3.580 3.490 3.510 66,791 -0.15(-3.97%)
Mar 27, 2019 3.650 3.670 3.620 3.655 134,709 -0.01(-0.14%)
Mar 26, 2019 3.650 3.680 3.640 3.660 268,466 -0.08(-2.14%)
Mar 25, 2019 3.740 3.760 3.730 3.740 18,184 -0.15(-3.98%)
Mar 22, 2019 3.940 3.940 3.880 3.895 60,700 -0.17(-4.18%)
Mar 21, 2019 4.050 4.080 4.010 4.065 41,802 -0.18(-4.24%)
Mar 20, 2019 4.210 4.260 4.202 4.245 30,787 -0.05(-1.28%)
Mar 19, 2019 4.330 4.330 4.280 4.300 53,325 +0.04(+0.82%)
Mar 18, 2019 4.220 4.270 4.210 4.265 29,560 +0.04(+1.07%)
Mar 15, 2019 4.205 4.220 4.200 4.220 50,800 -0.04(-0.82%)
Mar 14, 2019 4.230 4.260 4.220 4.255 58,020 +0.04(+1.07%)
Mar 13, 2019 4.180 4.220 4.180 4.210 35,228 +0.04(+0.84%)
Mar 12, 2019 4.218 4.218 4.160 4.175 113,369 -0.12(-2.68%)
Mar 11, 2019 4.258 4.300 4.250 4.290 42,609 +0.01(+0.23%)
Mar 08, 2019 4.190 4.280 4.190 4.280 155,100 -0.09(-2.06%)
Mar 07, 2019 4.440 4.440 4.340 4.370 123,087 -0.12(-2.67%)
Mar 06, 2019 4.480 4.510 4.480 4.490 427,196 -0.05(-1.21%)
Mar 05, 2019 4.570 4.570 4.530 4.545 430,345 -0.09(-1.94%)
Mar 04, 2019 4.650 4.665 4.604 4.635 190,756 +0.04(+0.76%)
Mar 01, 2019 4.590 4.600 4.560 4.600 622,800 +0.10(+2.22%)
Feb 28, 2019 4.465 4.530 4.431 4.500 518,100 +0.14(+3.21%)
Feb 27, 2019 4.370 4.380 4.330 4.360 26,253 +0.02(+0.35%)
Feb 26, 2019 4.355 4.355 4.300 4.345 1,094,101 -0.12(-2.58%)
Feb 25, 2019 4.470 4.480 4.440 4.460 451,120 +0.03(+0.68%)
Feb 22, 2019 4.455 4.460 4.400 4.430 205,000 +0.03(+0.68%)
Feb 21, 2019 4.340 4.430 4.340 4.400 109,301 -0.04(-0.90%)
Feb 20, 2019 4.415 4.470 4.415 4.440 70,082 +0.14(+3.26%)
Feb 19, 2019 4.330 4.350 4.280 4.300 94,521 -0.06(-1.38%)
Feb 15, 2019 4.330 4.360 4.310 4.360 48,800 +0.09(+2.11%)
Feb 14, 2019 4.260 4.290 4.240 4.270 188,838 +0.03(+0.83%)
Feb 13, 2019 4.320 4.320 4.220 4.235 40,895 -0.11(-2.53%)
Feb 12, 2019 4.339 4.350 4.310 4.345 241,593 +0.15(+3.70%)
Feb 11, 2019 4.180 4.200 4.175 4.190 32,794 +0.06(+1.33%)
Feb 08, 2019 4.140 4.150 4.115 4.135 39,500 -0.02(-0.36%)
Feb 07, 2019 4.155 4.183 4.127 4.150 69,257 -0.23(-5.25%)
Feb 06, 2019 4.340 4.410 4.338 4.380 23,592 -0.07(-1.46%)
Feb 05, 2019 4.431 4.460 4.420 4.445 87,373 +0.04(+0.79%)
Feb 04, 2019 4.402 4.420 4.370 4.410 138,979 -0.06(-1.45%)
Feb 01, 2019 4.490 4.505 4.450 4.475 64,300 +0.05(+1.24%)
Jan 31, 2019 4.450 4.450 4.385 4.420 102,391 -0.06(-1.34%)
Jan 30, 2019 4.440 4.500 4.420 4.480 52,371 -0.04(-0.99%)
Jan 29, 2019 4.510 4.574 4.490 4.525 69,865 -0.02(-0.55%)
Jan 28, 2019 4.519 4.580 4.510 4.550 135,848 -0.11(-2.26%)
Jan 25, 2019 4.705 4.755 4.630 4.655 15,700 +0.20(+4.37%)
Jan 24, 2019 4.460 4.490 4.433 4.460 96,780 +0.12(+2.76%)
Jan 23, 2019 4.385 4.385 4.320 4.340 44,031 +0.03(+0.70%)
Jan 22, 2019 4.320 4.340 4.290 4.310 123,580 +0.14(+3.36%)
Jan 18, 2019 4.200 4.210 4.155 4.170 82,800 +0.06(+1.58%)
Jan 17, 2019 4.080 4.120 4.070 4.105 80,506 -0.17(-4.09%)
Jan 16, 2019 4.310 4.320 4.250 4.280 73,994 +0.01(+0.23%)
Jan 15, 2019 4.280 4.280 4.230 4.270 64,706 -0.14(-3.06%)
Jan 14, 2019 4.380 4.420 4.375 4.405 109,897 -0.06(-1.45%)
Jan 11, 2019 4.435 4.480 4.435 4.470 26,200 -0.02(-0.33%)
Jan 10, 2019 4.465 4.500 4.440 4.485 64,057 -0.03(-0.77%)
Jan 09, 2019 4.530 4.540 4.490 4.520 101,444 +0.18(+4.27%)
Jan 08, 2019 4.310 4.340 4.300 4.335 186,162 +0.08(+1.76%)
Jan 07, 2019 4.230 4.290 4.230 4.260 249,605 +0.16(+3.90%)
Jan 04, 2019 4.015 4.130 4.015 4.100 70,100 -0.14(-3.19%)
Jan 03, 2019 4.240 4.275 4.220 4.235 160,719 +0.00(+0.12%)
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.