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 30, 2022 2.200 2.260 2.200 2.250 50,360 -0.04(-1.53%)
Jun 29, 2022 2.360 2.360 2.285 2.285 44,969 -0.15(-6.16%)
Jun 28, 2022 2.440 2.440 2.435 2.435 4,185 +0.01(+0.41%)
Jun 27, 2022 2.440 2.440 2.420 2.425 4,155 +0.00(+0.21%)
Jun 24, 2022 2.400 2.420 2.400 2.420 1,810 +0.11(+4.99%)
Jun 23, 2022 2.315 2.315 2.305 2.305 5,468 -0.09(-3.96%)
Jun 22, 2022 2.390 2.400 2.390 2.400 1,264 -0.02(-0.83%)
Jun 21, 2022 2.430 2.430 2.410 2.420 9,672 +0.08(+3.42%)
Jun 17, 2022 2.340 2.340 2.340 2.340 1,067 +0.06(+2.63%)
Jun 16, 2022 2.310 2.320 2.270 2.280 13,884 -0.16(-6.56%)
Jun 15, 2022 2.409 2.440 2.400 2.440 18,488 +0.10(+4.50%)
Jun 14, 2022 2.350 2.350 2.330 2.335 5,629 -0.08(-3.11%)
Jun 13, 2022 2.410 2.440 2.410 2.410 23,849 -0.09(-3.79%)
Jun 10, 2022 2.500 2.505 2.500 2.505 23,250 -0.13(-4.90%)
Jun 09, 2022 2.635 2.635 2.620 2.634 16,169 -0.05(-1.72%)
Jun 08, 2022 2.670 2.690 2.670 2.680 8,140 -0.04(-1.47%)
Jun 07, 2022 2.710 2.720 2.700 2.720 5,389 +0.01(+0.18%)
Jun 06, 2022 2.740 2.740 2.710 2.715 3,815 +0.02(+0.74%)
Jun 03, 2022 2.720 2.727 2.690 2.695 21,817 -0.03(-0.92%)
Jun 02, 2022 2.730 2.740 2.720 2.720 55,811 +0.05(+1.68%)
Jun 01, 2022 2.710 2.710 2.675 2.675 549 +0.02(+0.94%)
May 31, 2022 2.660 2.700 2.650 2.650 40,680 -0.06(-2.03%)
May 26, 2022 2.705 20 +0.08(+2.85%)
May 25, 2022 2.610 2.630 2.610 2.630 15,276 +0.08(+3.14%)
May 24, 2022 2.530 2.570 2.530 2.550 10,632 -0.07(-2.67%)
May 23, 2022 2.625 2.625 2.615 2.620 3,684 +0.05(+1.95%)
May 20, 2022 2.590 2.590 2.570 2.570 33,188 +0.03(+1.18%)
May 19, 2022 2.520 2.550 2.510 2.540 25,981 +0.01(+0.40%)
May 18, 2022 2.585 2.585 2.530 2.530 2,436 -0.11(-4.17%)
May 17, 2022 2.620 2.640 2.620 2.640 58,151 +0.07(+2.72%)
May 16, 2022 2.525 2.575 2.525 2.570 15,169 +0.10(+4.26%)
May 13, 2022 2.470 2.471 2.465 2.465 3,725 -0.02(-0.80%)
May 12, 2022 2.500 2.500 2.485 2.485 812 +0.05(+2.26%)
May 11, 2022 2.500 2.500 2.430 2.430 6,463 +0.02(+0.62%)
May 10, 2022 2.445 2.460 2.415 2.415 24,506 +0.04(+1.47%)
May 09, 2022 2.395 2.410 2.380 2.380 7,353 -0.06(-2.66%)
May 06, 2022 2.480 2.480 2.435 2.445 14,719 -0.31(-11.41%)
May 05, 2022 2.850 2.850 2.700 2.760 8,647 -0.15(-4.99%)
May 04, 2022 2.915 2.915 2.864 2.905 4,177 +0.06(+2.11%)
May 03, 2022 2.845 2.860 2.840 2.845 8,836 +0.03(+0.89%)
May 02, 2022 2.800 2.820 2.779 2.820 22,465 -0.02(-0.53%)
Apr 29, 2022 2.880 2.880 2.830 2.835 19,667 +0.02(+0.89%)
Apr 28, 2022 2.790 2.810 2.790 2.810 1,008 +0.04(+1.44%)
Apr 27, 2022 2.790 2.795 2.770 2.770 29,859 -0.11(-3.82%)
Apr 26, 2022 2.945 2.945 2.880 2.880 13,955 -0.11(-3.68%)
Apr 25, 2022 2.946 2.990 2.946 2.990 8,009 -0.01(-0.20%)
Apr 22, 2022 3.030 3.035 2.990 2.996 85,745 -0.06(-2.09%)
Apr 21, 2022 3.110 3.110 3.060 3.060 2,422 +0.03(+0.99%)
Apr 20, 2022 3.030 3.030 3.030 3.030 213 +0.08(+2.89%)
Apr 19, 2022 2.940 2.960 2.940 2.945 12,349 -0.04(-1.34%)
Apr 18, 2022 3.060 3.060 2.918 2.985 6,418 +0.06(+2.23%)
Apr 14, 2022 2.950 2.950 2.920 2.920 4,182 -0.02(-0.68%)
Apr 13, 2022 2.870 2.940 2.870 2.940 20,469 +0.05(+1.73%)
Apr 12, 2022 2.920 2.955 2.890 2.890 6,660 -0.04(-1.37%)
Apr 11, 2022 2.960 2.960 2.930 2.930 1,596 -0.03(-1.01%)
Apr 08, 2022 2.960 2.960 2.960 2.960 815 +0.01(+0.34%)
Apr 07, 2022 2.955 2.960 2.925 2.950 23,283 -0.07(-2.32%)
Apr 06, 2022 3.000 3.025 2.985 3.020 46,346 -0.02(-0.66%)
Apr 05, 2022 3.080 3.080 3.040 3.040 3,131 -0.09(-2.84%)
Apr 04, 2022 3.110 3.129 3.105 3.129 25,798 -0.03(-0.82%)
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.