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

Prosiebensat.1 Media Se (OP: PBSFY )

1.838 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 8, 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 30, 2024 1.770 9 -0.23(-11.39%)
Apr 29, 2024 1.957 1.998 1.957 1.998 386 +0.04(+1.91%)
Apr 25, 2024 1.960 119 +0.08(+4.26%)
Apr 22, 2024 1.880 0 -0.02(-1.05%)
Apr 19, 2024 1.900 1.900 1.890 1.900 18,815 -0.05(-2.56%)
Apr 16, 2024 1.950 7 +0.00(+0.00%)
Apr 15, 2024 1.960 2.110 1.950 1.950 26,108 +0.02(+1.04%)
Apr 12, 2024 1.930 1.930 1.930 1.930 917 -0.14(-6.76%)
Apr 11, 2024 2.030 2.070 2.000 2.070 1,543 +0.14(+7.24%)
Apr 10, 2024 1.970 1.970 1.930 1.930 9,549 -0.02(-1.02%)
Apr 09, 2024 1.950 1.950 1.950 1.950 282 +0.16(+8.94%)
Apr 04, 2024 1.790 236 +0.02(+1.14%)
Apr 03, 2024 1.730 1.770 1.730 1.770 914 +0.06(+3.50%)
Apr 02, 2024 1.730 1.730 1.710 1.710 298 -0.01(-0.58%)
Mar 28, 2024 1.720 2 -0.01(-0.58%)
Mar 27, 2024 1.730 1.730 1.730 1.730 2,115 +0.07(+3.97%)
Mar 26, 2024 1.690 1.690 1.664 1.664 2,299 +0.01(+0.85%)
Mar 25, 2024 1.640 1.650 1.640 1.650 281 +0.01(+0.61%)
Mar 21, 2024 1.640 41 -0.06(-3.53%)
Mar 15, 2024 1.700 0 +0.00(+0.00%)
Mar 14, 2024 1.700 1.700 1.700 1.700 108 -0.06(-3.41%)
Mar 12, 2024 1.760 7 -0.06(-3.30%)
Mar 11, 2024 1.790 1.820 1.770 1.820 6,940 +0.02(+1.11%)
Mar 08, 2024 1.800 1.800 1.790 1.800 396 +0.08(+4.65%)
Mar 07, 2024 1.710 1.720 1.710 1.720 7,754 +0.02(+1.18%)
Mar 06, 2024 1.700 1.700 1.700 1.700 121 +0.06(+3.66%)
Mar 05, 2024 1.640 1.660 1.640 1.640 5,519 +0.02(+1.23%)
Mar 04, 2024 1.630 1.630 1.620 1.620 289 -0.04(-2.41%)
Mar 01, 2024 1.660 1.660 1.660 1.660 205 +0.06(+3.75%)
Feb 29, 2024 1.610 1.610 1.600 1.600 459 +0.02(+1.27%)
Feb 28, 2024 1.590 1.590 1.580 1.580 1,762 -0.01(-0.63%)
Feb 22, 2024 1.590 1 +0.03(+1.92%)
Feb 21, 2024 1.560 1.560 1.560 1.560 111 -0.02(-1.27%)
Feb 20, 2024 1.580 1.580 1.580 1.580 1,153 +0.01(+0.64%)
Feb 16, 2024 1.570 1.570 1.570 1.570 8,935 -0.03(-1.88%)
Feb 15, 2024 1.600 1.600 1.570 1.600 2,177 -0.03(-1.84%)
Feb 14, 2024 1.650 1.650 1.630 1.630 1,927 +0.00(+0.00%)
Feb 13, 2024 1.470 1.630 1.460 1.630 3,148 +0.16(+10.88%)
Feb 12, 2024 1.480 1.480 1.470 1.470 3,213 +0.02(+1.38%)
Feb 09, 2024 1.450 1.450 1.440 1.450 6,123 +0.00(+0.00%)
Feb 08, 2024 1.390 1.450 1.390 1.450 3,121 +0.10(+7.41%)
Feb 07, 2024 1.410 1.410 1.340 1.350 34,583 -0.15(-10.00%)
Feb 06, 2024 1.500 1.500 1.500 1.500 129 -0.04(-2.60%)
Feb 05, 2024 1.550 1.550 1.540 1.540 1,011 -0.08(-4.94%)
Feb 02, 2024 1.657 1.657 1.620 1.620 243 -0.04(-2.41%)
Jan 30, 2024 1.660 106 +0.06(+3.75%)
Jan 29, 2024 1.630 1.630 1.600 1.600 355 -0.01(-0.62%)
Jan 25, 2024 1.610 14 +0.12(+8.05%)
Jan 23, 2024 1.490 28 +0.04(+2.76%)
Jan 22, 2024 1.450 1.450 1.450 1.450 635 -0.02(-1.36%)
Jan 19, 2024 1.480 1.480 1.445 1.470 2,856 -0.06(-3.92%)
Jan 18, 2024 1.500 1.530 1.500 1.530 8,901 +0.04(+2.68%)
Jan 17, 2024 1.450 1.490 1.450 1.490 338 +0.05(+3.47%)
Jan 16, 2024 1.440 1.440 1.440 1.440 3,569 -0.10(-6.49%)
Jan 12, 2024 1.540 1.540 1.540 1.540 106 +0.05(+3.36%)
Jan 11, 2024 1.490 1.490 1.490 1.490 101 -0.05(-3.25%)
Jan 10, 2024 1.540 1.540 1.540 1.540 107 -0.01(-0.84%)
Jan 09, 2024 1.553 1.553 1.553 1.553 8,296 +0.03(+2.17%)
Jan 08, 2024 1.520 1.520 1.520 1.520 3,038 +0.04(+2.70%)
Jan 05, 2024 1.480 1.480 1.480 1.480 129 +0.02(+1.37%)
Jan 04, 2024 1.460 1.460 1.460 1.460 131 +0.04(+2.82%)
Jan 03, 2024 1.429 1.429 1.420 1.420 632 -0.05(-3.40%)
Jan 02, 2024 1.490 1.490 1.470 1.470 1,843 +0.00(+0.00%)
Dec 29, 2023 1.500 1.500 1.470 1.470 16,600 +0.02(+1.38%)
Dec 28, 2023 1.450 1.452 1.442 1.450 5,044 +0.02(+1.12%)
Dec 27, 2023 1.430 1.435 1.430 1.434 8,398 -0.07(-4.53%)
Dec 20, 2023 1.502 3 -0.10(-6.13%)
Dec 19, 2023 1.635 1.635 1.600 1.600 1,418 -0.08(-4.76%)
Dec 15, 2023 1.680 91 +0.02(+1.20%)
Dec 14, 2023 1.660 1.660 1.660 1.660 4,335 +0.11(+7.10%)
Dec 13, 2023 1.550 1.550 1.550 1.550 106 -0.02(-1.27%)
Dec 12, 2023 1.580 1.580 1.570 1.570 366 -0.03(-1.88%)
Dec 11, 2023 1.600 1.600 1.600 1.600 2,919 +0.08(+5.26%)
Dec 07, 2023 1.520 7 -0.02(-1.30%)
Dec 06, 2023 1.550 1.550 1.540 1.540 2,388 +0.00(+0.00%)
Dec 05, 2023 1.540 1.540 1.530 1.540 212 +0.00(+0.00%)
Dec 04, 2023 1.540 1.540 1.540 1.540 113 +0.01(+0.65%)
Nov 30, 2023 1.530 4 -0.01(-0.65%)
Nov 29, 2023 1.540 1.540 1.540 1.540 719 -0.02(-1.28%)
Nov 24, 2023 1.560 4 -0.00(-0.32%)
Nov 22, 2023 1.560 1.565 1.560 1.565 16,325 +0.00(+0.32%)
Nov 21, 2023 1.640 1.710 1.500 1.560 37,204 -0.03(-1.90%)
Nov 20, 2023 1.590 1.590 1.590 1.590 448 +0.04(+2.58%)
Nov 17, 2023 1.550 1.570 1.550 1.550 701 +0.03(+1.99%)
Nov 16, 2023 1.520 1.520 1.520 1.520 21,673 +0.02(+1.33%)
Nov 15, 2023 1.500 1.500 1.500 1.500 512 +0.05(+3.81%)
Nov 14, 2023 1.420 1.445 1.420 1.445 842 +0.18(+13.78%)
Nov 13, 2023 1.320 1.320 1.270 1.270 63,508 -0.06(-4.37%)
Nov 10, 2023 1.330 1.330 1.328 1.328 9,357 -0.05(-3.77%)
Nov 09, 2023 1.370 1.380 1.370 1.380 11,506 +0.00(+0.00%)
Nov 08, 2023 1.380 1.380 1.380 1.380 10,511 -0.01(-0.72%)
Nov 07, 2023 1.390 1.390 1.390 1.390 10,307 +0.14(+10.88%)
Oct 26, 2023 1.254 3 -0.05(-3.57%)
Oct 25, 2023 1.300 1.300 1.300 1.300 873 -0.07(-5.11%)
Oct 24, 2023 1.370 1.370 1.370 1.370 107 +0.02(+1.48%)
Oct 23, 2023 1.350 1.350 1.350 1.350 120 -0.05(-3.57%)
Oct 19, 2023 1.400 43 +0.00(+0.00%)
Oct 18, 2023 1.400 1.400 1.400 1.400 102 -0.01(-0.71%)
Oct 17, 2023 1.410 1.410 1.410 1.410 256 -0.01(-0.70%)
Oct 16, 2023 1.410 1.420 1.410 1.420 13,238 +0.03(+2.14%)
Oct 13, 2023 1.390 1.400 1.390 1.390 266 -0.04(-3.12%)
Oct 12, 2023 1.440 1.440 1.435 1.435 381 -0.02(-1.71%)
Oct 11, 2023 1.470 1.480 1.460 1.460 2,126 -0.01(-0.68%)
Oct 09, 2023 1.470 7 +0.00(+0.00%)
Oct 06, 2023 1.470 1.470 1.470 1.470 234 -0.03(-2.00%)
Oct 05, 2023 1.500 1.500 1.500 1.500 153 -0.00(-0.01%)
Oct 04, 2023 1.530 1.530 1.500 1.500 1,262 -0.02(-1.30%)
Oct 03, 2023 1.520 1.520 1.520 1.520 180 -0.07(-4.40%)
Oct 02, 2023 1.610 1.610 1.590 1.590 2,178 -0.06(-3.64%)
Sep 29, 2023 1.650 1.650 1.650 1.650 123 +0.07(+4.44%)
Sep 28, 2023 1.580 1.580 1.580 1.580 307 -0.02(-1.26%)
Sep 27, 2023 1.620 1.620 1.600 1.600 271 -0.03(-1.84%)
Sep 26, 2023 1.630 1.630 1.630 1.630 107 -0.13(-7.39%)
Sep 20, 2023 1.760 73 +0.05(+2.92%)
Sep 18, 2023 1.710 1 -0.08(-4.47%)
Sep 13, 2023 1.790 2 -0.02(-1.10%)
Sep 12, 2023 1.810 1.810 1.810 1.810 804 -0.12(-6.22%)
Aug 31, 2023 1.930 11 -0.01(-0.52%)
Aug 30, 2023 1.940 1.940 1.940 1.940 150 -0.05(-2.51%)
Aug 23, 2023 1.990 51 -0.01(-0.75%)
Aug 22, 2023 2.005 2.005 2.005 2.005 200 -0.04(-1.72%)
Aug 21, 2023 2.040 2.040 2.040 2.040 10,247 +0.00(+0.00%)
Aug 18, 2023 2.040 2.040 2.040 2.040 673 -0.24(-10.53%)
Aug 10, 2023 2.280 10 +0.13(+6.05%)
Aug 07, 2023 2.150 27 -0.13(-5.70%)
Jul 21, 2023 2.280 0 -0.02(-0.86%)
Jul 17, 2023 2.300 1 -0.01(-0.44%)
Jul 13, 2023 2.310 2 +0.05(+2.21%)
Jul 11, 2023 2.260 3 +0.06(+2.73%)
Jul 10, 2023 2.170 2.200 2.170 2.200 11,078 +0.02(+0.92%)
Jul 07, 2023 2.190 2.190 2.180 2.180 22,605 -0.02(-0.91%)
Jul 06, 2023 2.213 2.280 2.200 2.200 2,281 -0.15(-6.34%)
Jul 05, 2023 2.349 2.349 2.349 2.349 197 +0.09(+3.93%)
Jun 23, 2023 2.260 81 -0.03(-1.31%)
Jun 22, 2023 2.290 2.290 2.290 2.290 864 -0.05(-2.14%)
Jun 12, 2023 2.340 36 +0.21(+9.91%)
Jun 09, 2023 2.129 2.129 2.129 2.129 1,533 -0.03(-1.44%)
Jun 08, 2023 2.160 2.160 2.150 2.160 755 +0.06(+2.70%)
Jun 07, 2023 2.103 2.103 2.103 2.103 570 +0.01(+0.64%)
Jun 06, 2023 2.090 2.090 2.090 2.090 1,120 +0.00(+0.24%)
Jun 05, 2023 2.085 2.085 2.085 2.085 10,457 -0.02(-0.95%)
Jun 02, 2023 2.105 2.105 2.105 2.105 368 +0.04(+2.18%)
Jun 01, 2023 2.050 2.060 2.050 2.060 5,283 +0.08(+4.04%)
May 31, 2023 1.991 1.997 1.960 1.980 3,433 -0.06(-2.95%)
May 30, 2023 2.050 2.050 2.040 2.040 1,287 -0.09(-4.22%)
May 25, 2023 2.130 15 -0.10(-4.48%)
May 23, 2023 2.230 51 -0.04(-1.76%)
May 22, 2023 2.220 2.330 2.220 2.270 13,715 +0.08(+3.65%)
May 19, 2023 2.190 2.190 2.190 2.190 2,862 -0.01(-0.45%)
May 17, 2023 2.200 26 +0.07(+3.29%)
May 11, 2023 2.130 117 +0.00(+0.00%)
May 10, 2023 2.130 2.130 2.130 2.130 43,695 -0.02(-0.93%)
May 09, 2023 2.140 2.150 2.140 2.150 3,761 +0.01(+0.30%)
May 08, 2023 2.120 2.143 2.120 2.143 9,082 +0.05(+2.56%)
May 05, 2023 2.100 2.100 2.090 2.090 8,004 +0.05(+2.45%)
May 04, 2023 2.040 2.040 2.040 2.040 2,084 +0.01(+0.49%)
May 03, 2023 2.040 2.040 2.020 2.030 6,680 -0.02(-0.99%)
May 02, 2023 2.100 2.110 2.050 2.050 22,565 -0.13(-5.85%)
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.