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 (%)
Jul 31, 2018 6.730 6.750 6.700 6.710 92,095 -0.02(-0.30%)
Jul 30, 2018 6.748 6.770 6.720 6.730 89,441 +0.05(+0.75%)
Jul 27, 2018 6.690 6.710 6.650 6.680 59,600 +0.18(+2.77%)
Jul 26, 2018 6.500 6.530 6.460 6.500 84,791 -0.03(-0.46%)
Jul 25, 2018 6.515 6.550 6.440 6.530 75,887 -0.13(-1.95%)
Jul 24, 2018 6.690 6.700 6.610 6.660 87,547 +0.22(+3.42%)
Jul 23, 2018 6.425 6.470 6.420 6.440 163,966 -0.03(-0.54%)
Jul 20, 2018 6.480 6.488 6.440 6.475 70,006 +0.06(+1.01%)
Jul 19, 2018 6.410 6.450 6.370 6.410 344,906 -0.06(-0.93%)
Jul 18, 2018 6.515 6.520 6.430 6.470 135,802 +0.00(+0.00%)
Jul 17, 2018 6.440 6.500 6.440 6.470 113,010 -0.09(-1.37%)
Jul 16, 2018 6.510 6.570 6.500 6.560 205,440 +0.05(+0.77%)
Jul 13, 2018 6.510 6.550 6.510 6.510 58,211 -0.04(-0.61%)
Jul 12, 2018 6.500 6.580 6.475 6.550 166,905 +0.14(+2.18%)
Jul 11, 2018 6.430 6.475 6.400 6.410 68,626 -0.08(-1.31%)
Jul 10, 2018 6.484 6.520 6.450 6.495 135,174 +0.12(+1.80%)
Jul 09, 2018 6.370 6.390 6.340 6.380 225,259 +0.09(+1.43%)
Jul 06, 2018 6.310 6.330 6.270 6.290 93,222 +0.05(+0.88%)
Jul 05, 2018 6.200 6.250 6.200 6.235 46,256 +0.04(+0.65%)
Jul 03, 2018 6.195 6.195 6.195 0 +0.00(+0.08%)
Jul 02, 2018 6.180 6.240 6.160 6.190 259,117 -0.08(-1.35%)
Jun 29, 2018 6.220 6.320 6.220 6.275 222,231 -0.40(-5.99%)
Jun 28, 2018 6.690 6.700 6.600 6.675 171,117 -0.02(-0.30%)
Jun 27, 2018 6.780 6.780 6.670 6.695 164,059 -0.25(-3.60%)
Jun 26, 2018 6.980 6.980 6.920 6.945 123,246 +0.14(+1.98%)
Jun 25, 2018 6.830 6.850 6.780 6.810 167,442 -0.04(-0.58%)
Jun 22, 2018 6.860 6.880 6.800 6.850 117,683 +0.06(+0.88%)
Jun 21, 2018 6.840 6.840 6.770 6.790 194,520 -0.08(-1.16%)
Jun 20, 2018 6.830 6.870 6.810 6.870 200,639 +0.04(+0.59%)
Jun 19, 2018 6.761 6.850 6.761 6.830 96,589 +0.03(+0.44%)
Jun 18, 2018 6.790 6.820 6.790 6.800 325,511 -0.14(-2.02%)
Jun 15, 2018 6.940 6.870 6.940 159,090 -0.07(-1.00%)
Jun 14, 2018 7.020 7.060 7.010 7.010 182,115 -0.04(-0.57%)
Jun 13, 2018 7.120 7.128 7.040 7.050 68,708 -0.12(-1.61%)
Jun 12, 2018 7.170 7.210 7.130 7.165 352,010 +0.01(+0.21%)
Jun 11, 2018 7.160 7.198 7.140 7.150 218,582 -0.13(-1.85%)
Jun 08, 2018 7.220 7.310 7.210 7.285 226,251 -0.13(-1.82%)
Jun 07, 2018 7.340 7.500 7.300 7.420 379,582 -0.01(-0.20%)
Jun 06, 2018 7.430 7.450 7.370 7.435 271,500 +0.05(+0.75%)
Jun 05, 2018 7.380 7.410 7.270 7.380 270,239 -0.05(-0.67%)
Jun 04, 2018 7.440 7.480 7.414 7.430 242,789 +0.12(+1.71%)
Jun 01, 2018 7.342 7.380 7.300 7.305 228,401 +0.00(+0.07%)
May 31, 2018 7.310 7.390 7.260 7.300 424,895 -0.01(-0.14%)
May 30, 2018 7.320 7.320 7.210 7.310 244,830 -0.11(-1.48%)
May 29, 2018 7.468 7.517 7.370 7.420 206,043 -0.34(-4.38%)
May 25, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
May 24, 2018 7.747 7.780 7.720 7.760 143,849 -0.06(-0.77%)
May 23, 2018 7.840 7.870 7.760 7.820 48,705 -0.00(-0.06%)
May 22, 2018 7.850 7.870 7.750 7.825 85,579 -0.26(-3.28%)
May 21, 2018 8.050 8.110 8.010 8.090 75,028 +0.13(+1.63%)
May 18, 2018 8.050 8.060 7.960 7.960 35,143 -0.10(-1.24%)
May 17, 2018 7.900 8.060 7.850 8.060 35,973 -0.53(-6.17%)
May 16, 2018 8.730 8.760 8.590 8.590 30,524 -0.22(-2.50%)
May 15, 2018 8.800 8.860 8.770 8.810 29,147 -0.04(-0.45%)
May 14, 2018 8.690 8.880 8.690 8.850 48,481 +0.24(+2.79%)
May 11, 2018 8.700 8.745 8.610 8.610 53,853 +0.09(+1.06%)
May 10, 2018 8.550 8.560 8.460 8.520 76,513 +0.17(+2.04%)
May 09, 2018 8.350 8.380 8.270 8.350 30,019 -0.80(-8.74%)
May 08, 2018 9.070 9.190 9.070 9.150 78,118 +0.03(+0.33%)
May 07, 2018 9.100 9.180 9.100 9.120 73,940 +0.02(+0.22%)
May 04, 2018 8.950 9.100 8.950 9.100 167,932 +0.08(+0.94%)
May 03, 2018 8.990 9.040 8.940 9.015 69,630 +0.08(+0.84%)
May 02, 2018 8.930 9.004 8.920 8.940 118,377 -0.02(-0.22%)
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.