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 UNCHANGED
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 (%)
Jul 31, 2013 81.29 81.43 81.29 81.43 200 +1.52(+1.90%)
Jul 30, 2013 79.91 79.91 79.91 79.91 120 +1.36(+1.73%)
Jul 29, 2013 78.55 78.55 78.55 78.55 120 +1.50(+1.95%)
Jul 25, 2013 77.05 77.05 77.05 0 -0.05(-0.06%)
Jul 24, 2013 77.80 77.80 77.10 77.10 2,300 -8.32(-9.74%)
Jul 23, 2013 87.90 87.90 85.01 85.42 2,400 -6.13(-6.70%)
Jul 17, 2013 91.55 91.55 91.55 91.55 0 +3.10(+3.50%)
Jul 16, 2013 88.45 88.45 88.45 88.45 100 +1.19(+1.36%)
Jul 10, 2013 87.26 87.26 87.26 0 -3.08(-3.41%)
Jul 03, 2013 90.34 90.34 90.34 90.34 0 +0.89(+0.99%)
Jul 01, 2013 89.45 89.45 89.45 0 +4.50(+5.30%)
Jun 26, 2013 84.95 84.95 84.95 84.95 0 +1.09(+1.30%)
Jun 25, 2013 83.86 83.86 83.86 83.86 315 +1.16(+1.40%)
Jun 24, 2013 90.00 90.00 82.70 82.70 600 -7.30(-8.11%)
Jun 19, 2013 90.00 90.00 90.00 90.00 0 +3.22(+3.71%)
Jun 10, 2013 86.78 86.78 86.78 300 +12.48(+16.80%)
Apr 25, 2013 74.30 74.30 74.30 0 +0.62(+0.84%)
Apr 11, 2013 73.68 73.68 73.68 73.68 0 +1.35(+1.87%)
Apr 10, 2013 71.57 72.33 71.57 72.33 1,159 +1.59(+2.25%)
Apr 08, 2013 70.74 70.74 70.74 0 +4.24(+6.38%)
Apr 05, 2013 66.50 66.50 66.50 66.50 400 -5.15(-7.19%)
Apr 04, 2013 71.65 71.65 71.65 71.65 4,000 +2.82(+4.10%)
Mar 04, 2013 68.83 68.83 68.83 0 +4.68(+7.30%)
Feb 26, 2013 64.15 64.15 64.15 0 -0.85(-1.31%)
Feb 20, 2013 65.00 65.00 65.00 65.00 0 -2.52(-3.73%)
Feb 13, 2013 67.52 67.52 67.52 0 -3.26(-4.61%)
Feb 01, 2013 70.78 70.78 70.78 0 +2.60(+3.81%)
Jan 31, 2013 68.18 68.18 68.18 68.18 540 -0.08(-0.12%)
Jan 28, 2013 68.26 68.26 68.26 0 +2.36(+3.58%)
Jan 24, 2013 65.90 65.90 65.90 0 +1.93(+3.02%)
Jan 22, 2013 63.97 63.97 63.97 0 +0.33(+0.52%)
Jan 18, 2013 63.50 63.64 63.39 63.64 12,510 +0.80(+1.27%)
Jan 17, 2013 62.84 62.87 62.84 62.84 2,225 +0.86(+1.39%)
Jan 14, 2013 61.98 61.98 61.98 0 +1.24(+2.04%)
Jan 10, 2013 60.74 60.74 60.74 566 +0.26(+0.43%)
Jan 09, 2013 60.06 60.48 60.06 60.48 202 +2.81(+4.87%)
Jan 07, 2013 57.67 57.67 57.67 0 +0.37(+0.65%)
Dec 21, 2012 57.30 57.30 57.30 57.30 0 -1.30(-2.22%)
Dec 20, 2012 59.10 59.10 58.60 58.60 12,820 -0.86(-1.45%)
Dec 19, 2012 59.59 59.59 59.46 59.46 3,200 +0.10(+0.17%)
Dec 17, 2012 59.36 59.36 59.36 0 -1.18(-1.95%)
Dec 13, 2012 60.54 60.54 60.54 0 -2.25(-3.58%)
Dec 12, 2012 62.79 62.79 62.79 62.79 183 +2.33(+3.85%)
Dec 10, 2012 60.46 60.46 60.46 0 +1.65(+2.81%)
Nov 30, 2012 58.81 58.81 58.81 58.81 0 +0.71(+1.22%)
Nov 27, 2012 58.10 58.10 58.10 0 -0.05(-0.09%)
Nov 26, 2012 58.15 58.15 58.15 58.15 166 +1.60(+2.83%)
Nov 20, 2012 56.55 56.55 56.55 0 +2.20(+4.05%)
Nov 16, 2012 54.35 54.35 54.35 0 -0.65(-1.18%)
Nov 15, 2012 55.00 55.00 55.00 55.00 188 -0.50(-0.90%)
Nov 08, 2012 55.50 55.50 55.50 0 -3.35(-5.69%)
Nov 06, 2012 58.85 58.85 58.85 0 +1.25(+2.17%)
Oct 26, 2012 57.60 57.60 57.60 0 +6.25(+12.17%)
Oct 24, 2012 51.35 51.35 51.35 0 -6.15(-10.70%)
Oct 18, 2012 57.50 57.50 57.50 0 -1.05(-1.79%)
Oct 17, 2012 58.55 58.55 58.55 58.55 165 +3.50(+6.36%)
Oct 09, 2012 55.05 55.05 55.05 5,678 +0.45(+0.82%)
Sep 19, 2012 54.60 54.60 54.60 0 +4.35(+8.66%)
Aug 31, 2012 50.25 50.25 50.25 0 +6.40(+14.60%)
Aug 24, 2012 43.85 43.85 43.85 0 -4.95(-10.14%)
Aug 22, 2012 48.80 48.80 48.80 0 +1.35(+2.85%)
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.