Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosiebensat.1 Media Se (OP: PBSFY )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 31, 2020 2.900 2.900 2.900 75 +0.00(+0.00%)
Aug 28, 2020 2.900 2.900 2.900 100 +0.00(+0.00%)
Aug 27, 2020 2.900 2.900 2.900 2.900 161 +0.01(+0.35%)
Aug 26, 2020 2.890 2.890 2.890 22 +0.00(+0.00%)
Aug 25, 2020 2.890 2.890 2.890 7 +0.00(+0.00%)
Aug 24, 2020 2.900 2.900 2.890 2.890 1,024 +0.19(+7.04%)
Aug 21, 2020 2.710 2.710 2.700 2.700 700 -0.05(-1.82%)
Aug 20, 2020 2.750 2.750 2.750 40 +0.00(+0.00%)
Aug 19, 2020 2.750 2.750 2.750 50 +0.00(+0.00%)
Aug 18, 2020 2.750 2.750 2.750 2.750 186 -0.01(-0.36%)
Aug 17, 2020 2.750 2.770 2.730 2.760 8,800 -0.07(-2.47%)
Aug 14, 2020 2.830 2.830 2.830 2.830 200 +0.00(+0.00%)
Aug 13, 2020 2.830 2.830 2.830 2.830 7,167 -0.12(-4.07%)
Aug 12, 2020 2.941 2.960 2.941 2.950 57,155 -0.00(-0.01%)
Aug 11, 2020 2.950 2.960 2.950 2.950 708 +0.15(+5.35%)
Aug 10, 2020 2.810 2.810 2.800 2.800 400 -0.03(-1.05%)
Aug 07, 2020 2.790 2.840 2.790 2.830 1,300 +0.05(+1.80%)
Aug 06, 2020 2.780 2.780 2.780 2.780 823 +0.00(+0.00%)
Aug 05, 2020 2.805 2.810 2.780 2.780 2,259 +0.12(+4.71%)
Aug 04, 2020 2.580 2.655 2.580 2.655 3,150 +0.19(+7.92%)
Aug 03, 2020 2.490 2.490 2.460 2.460 413 -0.06(-2.37%)
Jul 31, 2020 2.495 2.550 2.490 2.520 4,700 -0.33(-11.58%)
Jul 30, 2020 2.710 2.850 2.710 2.850 236 -0.03(-1.04%)
Jul 29, 2020 2.890 2.895 2.880 2.880 525 +0.12(+4.35%)
Jul 28, 2020 2.760 2.760 2.760 37 +0.00(+0.00%)
Jul 27, 2020 2.760 2.760 2.760 76 +0.00(+0.00%)
Jul 24, 2020 2.760 2.760 2.760 22 +0.00(+0.00%)
Jul 23, 2020 2.760 2.760 2.760 2.760 145 +0.04(+1.47%)
Jul 22, 2020 2.720 2.720 2.720 97 +0.00(+0.00%)
Jul 21, 2020 2.720 2.720 2.720 2.720 56,947 +0.02(+0.74%)
Jul 20, 2020 2.700 2.700 2.700 2.700 9,053 -0.10(-3.57%)
Jul 17, 2020 2.800 2.800 2.800 45 +0.00(+0.00%)
Jul 16, 2020 2.800 2.800 2.800 286 +0.00(+0.00%)
Jul 15, 2020 2.820 2.820 2.800 2.800 534 +0.11(+4.09%)
Jul 14, 2020 2.690 2.690 2.690 2.690 285 +0.02(+0.75%)
Jul 13, 2020 2.720 2.730 2.670 2.670 3,083 -0.08(-2.91%)
Jul 10, 2020 2.725 2.750 2.725 2.750 700 +0.00(+0.00%)
Jul 09, 2020 2.830 2.830 2.750 2.750 504 -0.11(-3.85%)
Jul 08, 2020 2.860 2.860 2.860 131 +0.00(+0.00%)
Jul 07, 2020 2.860 2.860 2.860 34 +0.00(+0.00%)
Jul 06, 2020 2.870 2.870 2.860 2.860 935 -0.12(-4.03%)
Jul 02, 2020 2.970 2.980 2.970 2.980 16,400 +0.11(+3.83%)
Jul 01, 2020 2.870 2.870 2.870 24 +0.00(+0.00%)
Jun 30, 2020 2.870 2.870 2.870 2.870 5,190 -0.03(-1.03%)
Jun 29, 2020 2.910 2.910 2.900 2.900 18,823 +0.11(+3.94%)
Jun 26, 2020 2.790 2.790 2.790 2.790 100 +0.01(+0.36%)
Jun 25, 2020 2.770 2.780 2.770 2.780 12,375 +0.01(+0.36%)
Jun 24, 2020 2.820 2.820 2.770 2.770 236 -0.13(-4.48%)
Jun 23, 2020 2.920 2.920 2.900 2.900 568 +0.15(+5.45%)
Jun 22, 2020 2.750 2.760 2.750 2.750 1,126 -0.03(-1.08%)
Jun 19, 2020 2.820 2.820 2.780 2.780 4,800 -0.06(-2.11%)
Jun 18, 2020 2.840 2.840 2.840 2.840 435 +0.03(+1.07%)
Jun 17, 2020 2.840 2.840 2.810 2.810 1,889 -0.09(-3.10%)
Jun 16, 2020 3.000 3.000 2.890 2.900 5,039 +0.04(+1.40%)
Jun 15, 2020 2.780 2.860 2.780 2.860 8,738 +0.00(+0.00%)
Jun 12, 2020 2.870 2.870 2.840 2.860 10,800 +0.05(+1.78%)
Jun 11, 2020 2.925 2.925 2.810 2.810 4,952 -0.38(-11.91%)
Jun 10, 2020 3.260 3.260 3.190 3.190 1,901 -0.20(-5.90%)
Jun 09, 2020 3.360 3.435 3.360 3.390 28,169 -0.11(-3.14%)
Jun 08, 2020 3.490 3.500 3.490 3.500 24,681 +0.10(+2.94%)
Jun 05, 2020 3.410 3.410 3.400 3.400 8,600 -0.01(-0.29%)
Jun 04, 2020 3.410 3.410 3.410 134 +0.00(+0.00%)
Jun 03, 2020 3.370 3.410 3.370 3.410 5,896 +0.10(+2.87%)
Jun 02, 2020 3.320 3.340 3.315 3.315 3,566 +0.10(+3.27%)
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.