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 30, 2019 3.295 3.295 3.241 3.248 6,500 -0.03(-0.96%)
Aug 29, 2019 3.290 3.300 3.270 3.280 10,552 +0.03(+0.92%)
Aug 28, 2019 3.240 3.251 3.240 3.250 9,019 +0.00(+0.00%)
Aug 27, 2019 3.270 3.270 3.250 3.250 43,238 +0.06(+2.04%)
Aug 26, 2019 3.160 3.185 3.160 3.185 4,353 +0.08(+2.41%)
Aug 23, 2019 3.120 3.160 3.110 3.110 39,700 -0.02(-0.64%)
Aug 22, 2019 3.160 3.160 3.120 3.130 16,500 +0.07(+2.29%)
Aug 21, 2019 3.070 3.070 3.050 3.060 30,218 +0.06(+2.00%)
Aug 20, 2019 3.010 3.019 2.990 3.000 64,477 -0.08(-2.76%)
Aug 19, 2019 3.080 3.110 3.060 3.085 14,353 +0.06(+2.15%)
Aug 16, 2019 3.000 3.020 3.000 3.020 26,500 +0.10(+3.42%)
Aug 15, 2019 2.930 2.949 2.920 2.920 51,437 -0.05(-1.68%)
Aug 14, 2019 3.000 3.010 2.960 2.970 11,303 -0.17(-5.41%)
Aug 13, 2019 3.170 3.170 3.140 3.140 35,661 +0.04(+1.29%)
Aug 12, 2019 3.120 3.140 3.100 3.100 66,715 -0.04(-1.27%)
Aug 09, 2019 3.125 3.155 3.120 3.140 52,200 -0.04(-1.26%)
Aug 08, 2019 3.170 3.199 3.130 3.180 24,641 -0.02(-0.63%)
Aug 07, 2019 3.188 3.220 3.170 3.200 65,235 +0.02(+0.63%)
Aug 06, 2019 3.200 3.200 3.150 3.180 146,828 -0.05(-1.55%)
Aug 05, 2019 3.230 3.260 3.220 3.230 66,900 +0.02(+0.62%)
Aug 02, 2019 3.210 3.220 3.200 3.210 86,600 +0.07(+2.23%)
Aug 01, 2019 3.190 3.200 3.140 3.140 153,803 -0.02(-0.63%)
Jul 31, 2019 3.230 3.230 3.160 3.160 66,733 +0.03(+0.96%)
Jul 30, 2019 3.150 3.150 3.120 3.130 59,841 -0.11(-3.40%)
Jul 29, 2019 3.260 3.260 3.240 3.240 26,718 -0.06(-1.97%)
Jul 26, 2019 3.280 3.305 3.280 3.305 52,200 +0.05(+1.38%)
Jul 25, 2019 3.280 3.280 3.250 3.260 11,076 -0.09(-2.69%)
Jul 24, 2019 3.360 3.370 3.340 3.350 34,164 +0.06(+1.82%)
Jul 23, 2019 3.320 3.320 3.280 3.290 150,803 -0.02(-0.60%)
Jul 22, 2019 3.280 3.310 3.250 3.310 81,948 -0.04(-1.27%)
Jul 19, 2019 3.350 3.353 3.350 3.353 10,600 -0.07(-1.97%)
Jul 18, 2019 3.400 3.430 3.400 3.420 161,162 -0.05(-1.44%)
Jul 17, 2019 3.470 3.500 3.460 3.470 94,496 -0.10(-2.80%)
Jul 16, 2019 3.580 3.590 3.570 3.570 150,395 -0.03(-0.83%)
Jul 15, 2019 3.590 3.610 3.590 3.600 44,852 -0.12(-3.23%)
Jul 12, 2019 3.700 3.725 3.700 3.720 21,500 +0.01(+0.27%)
Jul 11, 2019 3.720 3.720 3.660 3.710 35,085 -0.01(-0.27%)
Jul 10, 2019 3.725 3.740 3.710 3.720 29,828 -0.05(-1.33%)
Jul 09, 2019 3.770 3.785 3.770 3.770 130,128 -0.09(-2.33%)
Jul 08, 2019 3.850 3.860 3.850 3.860 7,203 +0.01(+0.39%)
Jul 05, 2019 3.865 3.865 3.820 3.845 3,500 +0.00(+0.12%)
Jul 03, 2019 3.850 3.855 3.840 3.841 37,500 +0.05(+1.33%)
Jul 02, 2019 3.805 3.820 3.784 3.790 44,500 -0.14(-3.56%)
Jul 01, 2019 3.960 3.960 3.920 3.930 29,496 +0.07(+1.81%)
Jun 28, 2019 3.860 3.890 3.852 3.860 104,800 +0.02(+0.52%)
Jun 27, 2019 3.860 3.870 3.810 3.840 20,648 +0.08(+2.13%)
Jun 26, 2019 3.760 3.790 3.760 3.760 58,140 +0.00(+0.00%)
Jun 25, 2019 3.790 3.790 3.750 3.760 176,104 -0.21(-5.29%)
Jun 24, 2019 3.990 4.020 3.970 3.970 26,992 -0.04(-1.00%)
Jun 21, 2019 4.030 4.040 4.010 4.010 42,100 -0.05(-1.23%)
Jun 20, 2019 4.100 4.100 4.020 4.060 38,719 -0.03(-0.73%)
Jun 19, 2019 4.060 4.090 4.060 4.090 38,052 +0.05(+1.24%)
Jun 18, 2019 4.020 4.060 3.990 4.040 451,222 +0.05(+1.25%)
Jun 17, 2019 4.030 4.030 3.990 3.990 85,070 -0.01(-0.25%)
Jun 14, 2019 3.993 4.010 3.980 4.000 11,100 -0.11(-2.68%)
Jun 13, 2019 4.110 4.115 4.080 4.110 35,262 -0.18(-4.31%)
Jun 12, 2019 4.310 4.350 4.270 4.295 84,010 -0.00(-0.12%)
Jun 11, 2019 4.320 4.360 4.260 4.300 166,408 +0.10(+2.38%)
Jun 10, 2019 4.300 4.370 4.190 4.200 69,540 -0.06(-1.41%)
Jun 07, 2019 4.200 4.295 4.200 4.260 34,400 +0.10(+2.40%)
Jun 06, 2019 4.130 4.160 4.130 4.160 10,177 -0.00(-0.12%)
Jun 05, 2019 4.150 4.189 4.130 4.165 50,415 +0.05(+1.34%)
Jun 04, 2019 4.090 4.180 4.090 4.110 51,486 +0.15(+3.79%)
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.