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 (%)
Jun 28, 2019 3.860 3.890 3.852 3.860 104,800 +0.02(+0.52%)
Jun 27, 2019 3.860 3.870 3.810 3.840 20,648 +0.08(+2.13%)
Jun 26, 2019 3.760 3.790 3.760 3.760 58,140 +0.00(+0.00%)
Jun 25, 2019 3.790 3.790 3.750 3.760 176,104 -0.21(-5.29%)
Jun 24, 2019 3.990 4.020 3.970 3.970 26,992 -0.04(-1.00%)
Jun 21, 2019 4.030 4.040 4.010 4.010 42,100 -0.05(-1.23%)
Jun 20, 2019 4.100 4.100 4.020 4.060 38,719 -0.03(-0.73%)
Jun 19, 2019 4.060 4.090 4.060 4.090 38,052 +0.05(+1.24%)
Jun 18, 2019 4.020 4.060 3.990 4.040 451,222 +0.05(+1.25%)
Jun 17, 2019 4.030 4.030 3.990 3.990 85,070 -0.01(-0.25%)
Jun 14, 2019 3.993 4.010 3.980 4.000 11,100 -0.11(-2.68%)
Jun 13, 2019 4.110 4.115 4.080 4.110 35,262 -0.18(-4.31%)
Jun 12, 2019 4.310 4.350 4.270 4.295 84,010 -0.00(-0.12%)
Jun 11, 2019 4.320 4.360 4.260 4.300 166,408 +0.10(+2.38%)
Jun 10, 2019 4.300 4.370 4.190 4.200 69,540 -0.06(-1.41%)
Jun 07, 2019 4.200 4.295 4.200 4.260 34,400 +0.10(+2.40%)
Jun 06, 2019 4.130 4.160 4.130 4.160 10,177 -0.00(-0.12%)
Jun 05, 2019 4.150 4.189 4.130 4.165 50,415 +0.05(+1.34%)
Jun 04, 2019 4.090 4.180 4.090 4.110 51,486 +0.15(+3.79%)
Jun 03, 2019 3.910 4.020 3.910 3.960 17,594 -0.06(-1.49%)
May 31, 2019 4.040 4.052 4.010 4.020 75,500 -0.03(-0.74%)
May 30, 2019 3.982 4.084 3.982 4.050 85,380 -0.06(-1.46%)
May 29, 2019 4.110 4.130 4.080 4.110 283,096 +0.07(+1.73%)
May 28, 2019 4.130 4.140 4.020 4.040 202,697 -0.04(-0.86%)
May 24, 2019 4.070 4.120 4.040 4.075 63,200 -0.08(-1.81%)
May 23, 2019 4.100 4.170 4.090 4.150 83,422 -0.10(-2.35%)
May 22, 2019 4.200 4.260 4.200 4.250 26,091 +0.06(+1.43%)
May 21, 2019 4.100 4.190 4.100 4.190 237,525 +0.00(+0.00%)
May 20, 2019 4.210 4.240 4.190 4.190 232,336 -0.06(-1.41%)
May 17, 2019 4.240 4.300 4.230 4.250 23,100 -0.02(-0.47%)
May 16, 2019 4.268 4.300 4.250 4.270 47,651 -0.06(-1.36%)
May 15, 2019 4.250 4.360 4.250 4.329 294,414 +0.03(+0.67%)
May 14, 2019 4.248 4.320 4.248 4.300 196,294 +0.15(+3.61%)
May 13, 2019 4.130 4.170 4.110 4.150 102,289 -0.19(-4.38%)
May 10, 2019 4.290 4.340 4.240 4.340 119,500 +0.24(+5.85%)
May 09, 2019 4.060 4.140 4.050 4.100 186,834 +0.18(+4.59%)
May 08, 2019 3.890 3.980 3.888 3.920 431,138 +0.04(+1.03%)
May 07, 2019 3.930 3.930 3.870 3.880 75,094 -0.08(-1.90%)
May 06, 2019 3.870 3.980 3.870 3.955 19,964 -0.02(-0.63%)
May 03, 2019 3.980 4.010 3.960 3.980 33,500 -0.09(-2.09%)
May 02, 2019 4.062 4.090 4.060 4.065 18,375 +0.20(+5.04%)
May 01, 2019 3.890 3.895 3.860 3.870 20,612 -0.03(-0.90%)
Apr 30, 2019 3.895 3.916 3.880 3.905 45,198 +0.02(+0.51%)
Apr 29, 2019 3.840 3.910 3.840 3.885 19,383 +0.10(+2.64%)
Apr 26, 2019 3.780 3.800 3.770 3.785 34,800 +0.10(+2.57%)
Apr 25, 2019 3.720 3.720 3.690 3.690 71,054 -0.23(-5.87%)
Apr 24, 2019 3.960 3.977 3.900 3.920 70,854 -0.15(-3.69%)
Apr 23, 2019 4.070 4.090 4.050 4.070 57,918 -0.04(-0.85%)
Apr 22, 2019 4.070 4.140 4.070 4.105 73,601 +0.01(+0.12%)
Apr 18, 2019 4.080 4.120 4.060 4.100 17,700 -0.01(-0.24%)
Apr 17, 2019 4.100 4.130 4.090 4.110 10,175 +0.07(+1.73%)
Apr 16, 2019 4.030 4.060 4.020 4.040 74,258 -0.03(-0.74%)
Apr 15, 2019 4.050 4.100 4.050 4.070 15,460 +0.06(+1.50%)
Apr 12, 2019 4.040 4.040 4.000 4.010 34,600 +0.08(+2.04%)
Apr 11, 2019 3.950 3.970 3.930 3.930 42,949 +0.02(+0.38%)
Apr 10, 2019 3.900 3.920 3.900 3.915 26,973 +0.10(+2.49%)
Apr 09, 2019 3.760 3.848 3.760 3.820 157,168 +0.01(+0.26%)
Apr 08, 2019 3.870 3.870 3.800 3.810 33,772 -0.13(-3.30%)
Apr 05, 2019 3.930 3.970 3.930 3.940 48,000 +0.09(+2.34%)
Apr 04, 2019 3.880 3.880 3.840 3.850 63,833 +0.04(+1.18%)
Apr 03, 2019 3.810 3.839 3.800 3.805 98,238 +0.23(+6.28%)
Apr 02, 2019 3.585 3.610 3.550 3.580 306,254 +0.05(+1.42%)
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.