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 (%)
Aug 29, 2014 10.06 10.06 10.06 0 -0.25(-2.42%)
Aug 28, 2014 10.20 10.31 10.20 10.31 10,201 -0.17(-1.62%)
Aug 27, 2014 10.45 10.48 10.45 10.48 8,159 +0.03(+0.24%)
Aug 26, 2014 10.49 10.56 10.33 10.46 8,537 +0.04(+0.38%)
Aug 25, 2014 10.44 10.45 10.26 10.41 11,819 -0.00(-0.00%)
Aug 22, 2014 10.37 10.42 10.30 10.42 7,646 +0.04(+0.34%)
Aug 21, 2014 10.41 10.28 10.38 7,097 -0.04(-0.38%)
Aug 20, 2014 10.43 10.44 10.40 10.42 3,606 -0.17(-1.61%)
Aug 19, 2014 10.59 10.43 10.59 6,576 +0.16(+1.53%)
Aug 18, 2014 10.32 10.46 10.32 10.43 12,594 +0.02(+0.15%)
Aug 15, 2014 10.42 10.50 10.29 10.41 14,227 -0.05(-0.44%)
Aug 14, 2014 10.39 10.50 10.25 10.46 12,425 +0.09(+0.87%)
Aug 13, 2014 10.38 10.44 10.31 10.37 23,053 -0.07(-0.67%)
Aug 12, 2014 10.38 10.47 10.24 10.44 8,112 -0.14(-1.32%)
Aug 11, 2014 10.35 10.59 10.35 10.58 8,998 +0.26(+2.52%)
Aug 08, 2014 10.18 10.32 10.15 10.32 67,953 +0.05(+0.49%)
Aug 07, 2014 10.31 10.38 10.18 10.27 72,759 -0.07(-0.68%)
Aug 06, 2014 10.14 10.34 10.03 10.34 934,252 +0.14(+1.37%)
Aug 05, 2014 10.29 10.43 10.17 10.20 12,635 -0.60(-5.56%)
Aug 04, 2014 10.50 10.81 10.40 10.80 113,955 -0.14(-1.28%)
Aug 01, 2014 10.35 10.97 10.35 10.94 8,552 -0.02(-0.18%)
Jul 31, 2014 10.71 11.05 10.54 10.96 10,089 -0.39(-3.44%)
Jul 30, 2014 11.03 11.35 10.84 11.35 108,758 +0.05(+0.44%)
Jul 29, 2014 11.19 11.30 11.18 11.30 1,421 +0.09(+0.80%)
Jul 28, 2014 11.11 11.21 10.83 11.21 3,324 -0.13(-1.15%)
Jul 25, 2014 10.99 11.34 10.99 11.34 88,116 +0.02(+0.18%)
Jul 24, 2014 11.25 11.35 11.25 11.32 7,336 +0.14(+1.30%)
Jul 23, 2014 11.23 11.23 10.97 11.18 1,051 +0.03(+0.22%)
Jul 22, 2014 11.10 11.15 11.10 11.15 2,242 -0.09(-0.80%)
Jul 21, 2014 11.09 11.34 11.08 11.24 4,472 -0.11(-0.97%)
Jul 18, 2014 11.23 11.35 10.92 11.35 279,595 +0.26(+2.34%)
Jul 17, 2014 11.19 11.19 11.09 11.09 2,072 -0.02(-0.18%)
Jul 16, 2014 10.89 11.11 10.89 11.11 1,463 +0.29(+2.68%)
Jul 14, 2014 10.82 10.82 10.82 0 +0.13(+1.22%)
Jul 11, 2014 10.69 10.69 10.69 10.69 1,054 -0.20(-1.84%)
Jul 09, 2014 10.89 10.89 10.89 0 +0.13(+1.21%)
Jul 08, 2014 10.86 10.86 10.76 10.76 3,927 -0.27(-2.45%)
Jul 07, 2014 11.47 11.47 11.03 11.03 2,177 -0.22(-1.96%)
Jul 03, 2014 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 02, 2014 11.24 11.25 11.05 11.25 2,353 +0.11(+0.99%)
Jul 01, 2014 11.14 11.14 11.14 11.14 5,732 +0.03(+0.27%)
Jun 30, 2014 11.28 11.28 11.11 11.11 3,498 -0.19(-1.68%)
Jun 27, 2014 11.30 11.30 11.30 11.30 405 +0.20(+1.80%)
Jun 26, 2014 11.10 11.10 11.10 11.10 292 +0.09(+0.82%)
Jun 25, 2014 11.00 11.20 11.00 11.01 1,001 +0.02(+0.18%)
Jun 24, 2014 10.50 10.99 10.50 10.99 29,433 -1.96(-15.14%)
Jun 23, 2014 11.60 13.00 11.60 12.95 9,426 +0.85(+7.02%)
Jun 20, 2014 12.00 12.10 12.00 12.10 12,572 +0.15(+1.26%)
Jun 18, 2014 11.95 11.95 11.95 0 -0.01(-0.08%)
Jun 17, 2014 11.85 11.99 11.85 11.96 1,432 +0.11(+0.93%)
Jun 16, 2014 11.85 11.85 11.85 11.85 653 -0.30(-2.47%)
Jun 13, 2014 11.70 12.15 11.70 12.15 1,170 +0.55(+4.74%)
Jun 12, 2014 12.00 12.00 11.60 11.60 1,123 -0.37(-3.09%)
Jun 11, 2014 11.97 11.97 11.97 11.97 790 -0.01(-0.08%)
Jun 10, 2014 11.75 11.98 11.70 11.98 2,277 +0.23(+1.96%)
Jun 06, 2014 11.60 11.75 11.50 11.75 558 +0.05(+0.43%)
Jun 05, 2014 11.65 11.70 11.65 11.70 1,290 +0.20(+1.74%)
Jun 04, 2014 11.55 11.55 11.43 11.50 1,668 -0.20(-1.71%)
Jun 03, 2014 11.70 11.70 11.70 11.70 2,381 -0.04(-0.32%)
Jun 02, 2014 11.75 11.75 11.74 11.74 1,760 +0.04(+0.32%)
May 30, 2014 11.59 11.70 11.59 11.70 3,831 +0.11(+0.95%)
May 29, 2014 11.20 11.74 11.20 11.59 1,233 -0.11(-0.93%)
May 28, 2014 11.76 11.76 11.68 11.70 12,788 -0.07(-0.61%)
May 27, 2014 11.33 11.77 11.33 11.77 1,357 +0.67(+6.04%)
May 23, 2014 11.10 11.10 11.10 0 -0.05(-0.45%)
May 22, 2014 11.15 11.15 11.15 11.15 170 -0.02(-0.18%)
May 21, 2014 10.60 11.17 10.60 11.17 769 -0.08(-0.71%)
May 16, 2014 11.25 11.25 11.25 11.25 45 +0.55(+5.14%)
May 15, 2014 11.32 11.49 10.70 10.70 1,632 -0.90(-7.76%)
May 14, 2014 10.67 11.61 10.62 11.60 2,396 +0.62(+5.65%)
May 13, 2014 10.97 10.98 10.97 10.98 954 -0.91(-7.65%)
May 12, 2014 11.89 11.89 11.89 11.89 200 +0.29(+2.50%)
May 09, 2014 11.60 11.60 11.60 11.60 846 -0.90(-7.20%)
May 07, 2014 12.50 12.50 12.50 82 +0.50(+4.17%)
May 06, 2014 14.00 14.00 12.00 12.00 4,250 -78.00(-86.67%)
May 05, 2014 88.60 90.00 88.60 90.00 511 -18.95(-17.39%)
May 02, 2014 88.95 108.95 88.95 108.95 512 +21.45(+24.51%)
Apr 25, 2014 87.50 87.50 87.50 87.50 46 +0.80(+0.92%)
Apr 24, 2014 86.70 86.70 86.70 86.70 179 -0.10(-0.12%)
Apr 23, 2014 86.80 86.80 86.80 86.80 153 +0.00(+0.00%)
Apr 22, 2014 86.80 86.80 86.80 86.80 182 +1.57(+1.84%)
Apr 16, 2014 85.23 85.23 85.23 52 +1.32(+1.57%)
Apr 14, 2014 83.91 83.91 83.91 95 -4.22(-4.79%)
Apr 09, 2014 88.13 88.13 88.13 88.13 14 +0.07(+0.08%)
Apr 08, 2014 88.06 88.06 88.05 88.06 395 -3.14(-3.44%)
Apr 03, 2014 91.20 91.20 91.20 71 -1.65(-1.78%)
Apr 01, 2014 92.85 92.85 92.85 190 +3.10(+3.45%)
Mar 20, 2014 89.75 89.75 89.75 89.75 223 -3.17(-3.42%)
Mar 18, 2014 92.92 92.92 92.92 92.92 21 -0.05(-0.05%)
Mar 17, 2014 92.97 92.97 92.97 92.97 205 +2.00(+2.20%)
Mar 14, 2014 90.97 90.97 90.97 90.97 0 -0.08(-0.09%)
Mar 13, 2014 91.05 91.05 91.05 91.05 267 +0.27(+0.30%)
Mar 12, 2014 90.43 90.78 90.43 90.78 480 -1.94(-2.09%)
Mar 11, 2014 91.73 92.72 91.73 92.72 463 -2.14(-2.26%)
Mar 07, 2014 94.86 94.86 94.86 123 -1.51(-1.57%)
Mar 06, 2014 96.37 96.37 96.37 96.37 175 +1.03(+1.08%)
Mar 04, 2014 95.34 95.34 95.34 296 +3.28(+3.56%)
Mar 03, 2014 92.06 92.06 92.06 92.06 3,150 -4.28(-4.44%)
Feb 28, 2014 95.97 96.70 95.97 96.34 0 +2.80(+2.99%)
Feb 27, 2014 93.54 93.54 93.54 93.54 175 +1.64(+1.78%)
Feb 26, 2014 91.90 91.90 91.90 91.90 251 -3.42(-3.59%)
Feb 25, 2014 95.48 95.48 95.32 95.32 303 -0.05(-0.05%)
Feb 20, 2014 95.37 95.37 95.37 180 -1.58(-1.63%)
Feb 19, 2014 96.95 96.95 96.95 96.95 357 +0.84(+0.87%)
Feb 14, 2014 96.11 96.11 96.11 96.11 149 -1.51(-1.55%)
Feb 13, 2014 96.90 97.62 96.90 97.62 239 +2.16(+2.26%)
Feb 12, 2014 95.46 95.46 95.46 95.46 239 +0.56(+0.59%)
Feb 11, 2014 94.93 94.93 94.90 94.90 341 +1.86(+2.00%)
Feb 10, 2014 93.04 93.04 93.04 93.04 408 +0.80(+0.87%)
Feb 06, 2014 92.24 92.24 92.24 28 +3.05(+3.42%)
Feb 05, 2014 89.19 89.19 89.19 89.19 214 +1.07(+1.21%)
Feb 04, 2014 87.01 88.23 87.01 88.12 657 -2.13(-2.36%)
Jan 30, 2014 90.25 90.25 90.25 90.25 4 +0.67(+0.75%)
Jan 29, 2014 89.58 89.58 89.58 89.58 446 -1.21(-1.33%)
Jan 28, 2014 90.79 90.79 90.79 90.79 617 +1.37(+1.53%)
Jan 27, 2014 89.53 89.53 89.24 89.42 966 -1.60(-1.76%)
Jan 24, 2014 90.41 91.02 90.32 91.02 0 -2.73(-2.91%)
Jan 23, 2014 93.75 93.75 93.75 93.75 185 -0.99(-1.04%)
Jan 22, 2014 94.80 94.80 94.74 94.74 303 -0.82(-0.86%)
Jan 21, 2014 95.56 95.56 95.56 95.56 225 +1.57(+1.67%)
Jan 17, 2014 93.99 93.99 93.99 0 -0.51(-0.54%)
Jan 16, 2014 94.77 94.77 94.44 94.50 18,815 +1.23(+1.32%)
Jan 15, 2014 93.27 93.27 93.27 93.27 200 +0.04(+0.04%)
Jan 10, 2014 93.23 93.23 93.23 0 +0.23(+0.25%)
Jan 09, 2014 93.00 93.00 93.00 93.00 100 -4.14(-4.26%)
Jan 06, 2014 97.14 97.14 97.14 0 -2.63(-2.64%)
Dec 31, 2013 99.77 99.77 99.77 0 +0.64(+0.65%)
Dec 27, 2013 99.13 99.13 99.13 77 +3.63(+3.80%)
Dec 19, 2013 95.50 95.50 95.50 0 +8.33(+9.56%)
Nov 21, 2013 87.17 87.17 87.17 2 -2.83(-3.14%)
Nov 14, 2013 90.00 90.00 90.00 0 +2.25(+2.56%)
Nov 12, 2013 89.42 89.42 87.73 87.75 1,850 -7.70(-8.07%)
Oct 29, 2013 95.45 95.45 95.45 0 -1.60(-1.65%)
Oct 25, 2013 97.05 97.05 97.05 0 +7.41(+8.27%)
Oct 15, 2013 89.64 89.64 89.64 0 +3.26(+3.77%)
Oct 09, 2013 86.38 86.38 86.38 0 +4.76(+5.83%)
Sep 10, 2013 81.62 81.62 81.62 0 +0.62(+0.77%)
Sep 06, 2013 81.00 81.00 81.00 0 +0.36(+0.45%)
Sep 04, 2013 80.64 80.64 80.64 0 -1.36(-1.66%)
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.