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

Prosiebensat.1 Media Se (OP: PBSFY )

2.000 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 16, 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, 2022 1.870 1.900 1.870 1.870 79,393 +0.01(+0.54%)
Aug 30, 2022 1.870 1.880 1.860 1.860 3,029 +0.00(+0.00%)
Aug 29, 2022 1.860 1.860 1.833 1.860 7,839 +0.05(+2.76%)
Aug 26, 2022 1.890 1.890 1.800 1.810 13,552 -0.06(-3.21%)
Aug 25, 2022 1.870 1.880 1.870 1.870 6,539 -0.01(-0.53%)
Aug 24, 2022 1.880 1.880 1.880 1.880 560 +0.00(+0.00%)
Aug 23, 2022 1.920 1.920 1.880 1.880 3,548 +0.03(+1.62%)
Aug 22, 2022 1.845 1.860 1.845 1.850 33,669 -0.07(-3.90%)
Aug 19, 2022 1.930 1.930 1.925 1.925 3,767 -0.02(-1.28%)
Aug 18, 2022 1.975 1.980 1.950 1.950 6,366 -0.10(-4.88%)
Aug 17, 2022 2.040 2.050 2.030 2.050 2,681 -0.06(-2.84%)
Aug 16, 2022 2.110 2.110 2.080 2.110 3,333 +0.06(+2.93%)
Aug 15, 2022 2.060 2.060 2.020 2.050 4,403 -0.11(-5.09%)
Aug 12, 2022 2.160 2.160 2.160 2.160 568 +0.04(+1.65%)
Aug 11, 2022 2.140 2.140 2.125 2.125 2,336 -0.02(-0.70%)
Aug 10, 2022 2.220 2.220 2.140 2.140 1,995 +0.08(+3.88%)
Aug 09, 2022 2.110 2.110 2.060 2.060 8,718 -0.03(-1.44%)
Aug 08, 2022 2.120 2.120 2.090 2.090 2,319 +0.02(+0.97%)
Aug 05, 2022 2.090 2.090 2.070 2.070 2,598 -0.08(-3.72%)
Aug 04, 2022 2.100 2.150 2.100 2.150 12,664 +0.05(+2.38%)
Aug 03, 2022 2.080 2.100 2.065 2.100 17,736 +0.04(+1.94%)
Aug 02, 2022 2.060 2.060 2.060 2.060 603 -0.02(-0.96%)
Aug 01, 2022 2.080 2.110 2.070 2.080 65,470 +0.02(+0.97%)
Jul 29, 2022 2.090 2.090 2.060 2.060 3,735 +0.00(+0.00%)
Jul 28, 2022 2.050 2.060 2.043 2.060 7,781 +0.04(+1.98%)
Jul 27, 2022 2.060 2.060 2.020 2.020 9,155 -0.01(-0.49%)
Jul 26, 2022 2.055 2.055 2.030 2.030 3,947 -0.08(-3.79%)
Jul 25, 2022 2.110 2.130 2.110 2.110 2,309 -0.02(-0.71%)
Jul 22, 2022 2.125 2.125 2.125 2.125 678 -0.06(-2.52%)
Jul 21, 2022 2.170 2.180 2.170 2.180 4,264 +0.03(+1.40%)
Jul 20, 2022 2.140 2.150 2.140 2.150 2,605 -0.03(-1.38%)
Jul 19, 2022 2.160 2.180 2.160 2.180 2,309 +0.15(+7.39%)
Jul 18, 2022 2.040 2.050 2.030 2.030 5,141 +0.05(+2.53%)
Jul 15, 2022 1.995 1.995 1.980 1.980 3,274 +0.01(+0.51%)
Jul 14, 2022 1.950 1.970 1.930 1.970 15,173 -0.04(-1.99%)
Jul 13, 2022 2.005 2.010 1.995 2.010 371 -0.03(-1.23%)
Jul 12, 2022 2.030 2.045 2.030 2.035 1,023 +0.02(+0.74%)
Jul 11, 2022 2.060 2.060 2.015 2.020 10,874 -0.11(-5.16%)
Jul 08, 2022 2.155 2.155 2.130 2.130 22,737 +0.07(+3.65%)
Jul 07, 2022 2.080 2.080 2.050 2.055 11,189 +0.03(+1.23%)
Jul 06, 2022 2.020 2.030 2.000 2.030 24,773 +0.00(+0.00%)
Jul 05, 2022 2.020 2.040 2.010 2.030 71,012 -0.25(-10.96%)
Jul 01, 2022 2.275 2.290 2.275 2.280 764 +0.03(+1.33%)
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%)
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.