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 (%)
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%)
Aug 15, 2012 47.45 47.45 47.45 0 +5.95(+14.34%)
Jul 24, 2012 41.50 41.50 41.50 0 -2.85(-6.43%)
Jul 20, 2012 44.35 44.35 44.35 0 +0.10(+0.23%)
Jul 16, 2012 44.25 44.25 44.25 0 +1.95(+4.61%)
Jul 12, 2012 42.30 42.30 42.30 0 -2.45(-5.47%)
Jul 06, 2012 44.75 44.75 44.75 44.75 0 +1.95(+4.56%)
Jun 28, 2012 42.80 42.80 42.80 0 -0.72(-1.65%)
Jun 27, 2012 43.52 43.52 43.52 43.52 312 +0.74(+1.73%)
Jun 26, 2012 42.78 42.78 42.78 42.78 110 -5.22(-10.87%)
Jun 25, 2012 43.92 48.00 43.92 48.00 321 +1.31(+2.81%)
Jun 21, 2012 46.69 46.69 46.69 0 -0.35(-0.74%)
Jun 20, 2012 51.00 51.00 47.04 47.04 2,319 +2.15(+4.79%)
Jun 18, 2012 44.89 44.89 44.89 0 +2.29(+5.38%)
Jun 13, 2012 42.60 42.60 42.60 0 -4.98(-10.47%)
Jun 12, 2012 43.05 47.58 42.60 47.58 22,388 +3.93(+9.00%)
Jun 10, 2012 43.65 43.65 43.65 0 +0.00(+0.00%)
Jun 08, 2012 43.65 43.65 43.65 43.65 112 +0.40(+0.92%)
Jun 06, 2012 43.25 43.25 43.25 0 +2.55(+6.27%)
Jun 04, 2012 40.70 40.70 40.70 0 -0.25(-0.61%)
Jun 01, 2012 40.95 40.95 40.95 40.95 200 -2.08(-4.83%)
May 31, 2012 43.07 43.07 43.03 43.03 324 -1.01(-2.29%)
May 30, 2012 44.04 44.04 44.04 44.04 125 -0.56(-1.26%)
May 29, 2012 44.60 44.60 44.60 44.60 226 -0.76(-1.68%)
May 22, 2012 45.36 45.36 45.36 0 +3.19(+7.57%)
May 17, 2012 42.17 42.17 42.17 0 -7.65(-15.36%)
May 10, 2012 49.82 49.82 49.82 0 +0.82(+1.67%)
May 09, 2012 49.00 49.00 49.00 49.00 149 -2.45(-4.76%)
May 04, 2012 51.45 51.45 51.45 51.45 0 -1.25(-2.37%)
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.