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, 2018 6.530 6.530 6.530 0 -0.01(-0.15%)
Aug 30, 2018 6.520 6.560 6.500 6.540 231,815 -0.16(-2.39%)
Aug 29, 2018 6.672 6.700 6.665 6.700 24,374 -0.02(-0.30%)
Aug 28, 2018 6.760 6.760 6.700 6.720 254,561 -0.02(-0.22%)
Aug 27, 2018 6.700 6.750 6.700 6.735 38,678 +0.08(+1.13%)
Aug 24, 2018 6.630 6.700 6.620 6.660 56,500 +0.00(+0.00%)
Aug 23, 2018 6.630 6.670 6.620 6.660 47,359 -0.09(-1.33%)
Aug 22, 2018 6.750 6.760 6.690 6.750 42,972 +0.11(+1.58%)
Aug 21, 2018 6.675 6.680 6.620 6.645 66,362 +0.12(+1.92%)
Aug 20, 2018 6.480 6.520 6.480 6.520 81,752 +0.14(+2.19%)
Aug 17, 2018 6.360 6.400 6.340 6.380 177,700 +0.08(+1.27%)
Aug 16, 2018 6.280 6.370 6.280 6.300 135,129 +0.06(+0.96%)
Aug 15, 2018 6.180 6.250 6.160 6.240 121,317 -0.04(-0.56%)
Aug 14, 2018 6.290 6.300 6.250 6.275 337,522 -0.10(-1.65%)
Aug 13, 2018 6.375 6.439 6.350 6.380 728,592 -0.09(-1.39%)
Aug 10, 2018 6.425 6.490 6.420 6.470 310,800 -0.11(-1.63%)
Aug 09, 2018 6.570 6.600 6.530 6.577 331,259 -0.04(-0.57%)
Aug 08, 2018 6.580 6.630 6.580 6.615 369,590 +0.07(+0.99%)
Aug 07, 2018 6.630 6.640 6.530 6.550 78,934 +0.04(+0.69%)
Aug 06, 2018 6.510 6.520 6.455 6.505 97,770 +0.02(+0.39%)
Aug 03, 2018 6.505 6.510 6.450 6.480 87,000 +0.06(+0.86%)
Aug 02, 2018 6.410 6.450 6.375 6.425 156,956 -0.20(-2.95%)
Aug 01, 2018 6.600 6.630 6.510 6.620 192,937 -0.09(-1.34%)
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%)
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.