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 (%)
Jan 31, 2018 9.510 9.560 9.470 9.510 113,617 +0.41(+4.51%)
Jan 30, 2018 9.160 9.175 9.080 9.100 76,828 -0.14(-1.52%)
Jan 29, 2018 9.210 9.250 9.180 9.240 75,372 +0.02(+0.22%)
Jan 26, 2018 9.190 9.270 9.180 9.220 98,909 +0.08(+0.88%)
Jan 25, 2018 9.220 9.330 9.120 9.140 59,586 -0.02(-0.22%)
Jan 24, 2018 9.249 9.249 9.110 9.160 46,926 -0.08(-0.87%)
Jan 23, 2018 9.210 9.260 9.190 9.240 36,572 -0.06(-0.65%)
Jan 22, 2018 9.280 9.300 9.240 9.300 101,746 +0.17(+1.86%)
Jan 19, 2018 9.080 9.140 9.070 9.130 98,432 +0.08(+0.88%)
Jan 18, 2018 9.080 9.080 9.020 9.050 253,660 -0.01(-0.11%)
Jan 17, 2018 8.930 9.080 8.910 9.060 83,359 -0.12(-1.31%)
Jan 16, 2018 9.150 9.210 9.150 9.180 171,045 +0.21(+2.34%)
Jan 12, 2018 8.970 8.970 8.970 0 +0.39(+4.55%)
Jan 11, 2018 8.470 8.590 8.470 8.580 92,741 +0.15(+1.78%)
Jan 10, 2018 8.450 8.500 8.400 8.430 98,845 -0.33(-3.77%)
Jan 09, 2018 8.700 8.760 8.700 8.760 41,343 -0.04(-0.51%)
Jan 08, 2018 8.750 8.810 8.740 8.805 333,669 -0.04(-0.40%)
Jan 05, 2018 8.860 8.870 8.830 8.840 41,289 +0.03(+0.34%)
Jan 04, 2018 8.832 8.850 8.790 8.810 98,142 +0.08(+0.92%)
Jan 03, 2018 8.750 8.760 8.690 8.730 44,049 +0.03(+0.34%)
Jan 02, 2018 8.640 8.720 8.640 8.700 137,738 +0.19(+2.23%)
Dec 29, 2017 8.510 8.510 8.510 0 +0.01(+0.12%)
Dec 28, 2017 8.480 8.510 8.460 8.500 75,034 +0.01(+0.12%)
Dec 27, 2017 8.510 8.540 8.470 8.490 115,956 -0.03(-0.40%)
Dec 26, 2017 8.520 8.640 8.470 8.524 135,451 -0.04(-0.42%)
Dec 22, 2017 8.540 8.570 8.510 8.560 164,570 -0.06(-0.70%)
Dec 21, 2017 8.590 8.680 8.590 8.620 219,104 +0.05(+0.64%)
Dec 20, 2017 8.550 8.598 8.536 8.565 149,097 +0.04(+0.53%)
Dec 19, 2017 8.510 8.540 8.470 8.520 98,716 -0.06(-0.70%)
Dec 18, 2017 8.520 8.650 8.520 8.580 203,892 +0.09(+1.06%)
Dec 15, 2017 8.430 8.500 8.410 8.490 214,189 +0.03(+0.35%)
Dec 14, 2017 8.540 8.575 8.460 8.460 184,502 +0.01(+0.09%)
Dec 13, 2017 8.480 8.490 8.420 8.452 91,682 +0.14(+1.71%)
Dec 12, 2017 8.360 8.360 8.300 8.310 186,349 -0.09(-1.07%)
Dec 11, 2017 8.460 8.490 8.390 8.400 619,916 +0.00(+0.00%)
Dec 08, 2017 8.440 8.460 8.350 8.400 476,340 +0.05(+0.60%)
Dec 07, 2017 8.334 8.390 8.310 8.350 162,531 +0.22(+2.71%)
Dec 06, 2017 8.070 8.160 8.050 8.130 100,660 +0.25(+3.17%)
Dec 05, 2017 7.948 7.948 7.860 7.880 407,944 +0.00(+0.00%)
Dec 04, 2017 7.955 7.841 7.880 474,859 -0.04(-0.57%)
Dec 01, 2017 7.890 7.950 7.870 7.925 475,088 +0.03(+0.38%)
Nov 30, 2017 8.050 8.050 7.821 7.895 230,614 -0.07(-0.88%)
Nov 29, 2017 7.990 8.000 7.950 7.965 120,334 +0.08(+1.01%)
Nov 28, 2017 7.930 7.940 7.870 7.885 465,083 +0.14(+1.81%)
Nov 27, 2017 7.810 7.840 7.730 7.745 83,126 -0.08(-0.96%)
Nov 24, 2017 7.840 7.880 7.810 7.820 110,805 +0.12(+1.56%)
Nov 22, 2017 7.710 7.747 7.663 7.700 119,697 -0.04(-0.58%)
Nov 21, 2017 7.780 7.810 7.710 7.745 191,783 +0.00(+0.06%)
Nov 20, 2017 7.660 7.790 7.580 7.740 244,865 +0.35(+4.74%)
Nov 17, 2017 7.430 7.430 7.380 7.390 48,851 +0.05(+0.68%)
Nov 16, 2017 7.332 7.370 7.310 7.340 179,661 +0.06(+0.82%)
Nov 15, 2017 7.230 7.330 7.230 7.280 214,732 +0.02(+0.21%)
Nov 14, 2017 7.180 7.320 7.170 7.265 75,862 -0.04(-0.62%)
Nov 13, 2017 7.170 7.310 7.170 7.310 328,811 +0.08(+1.11%)
Nov 10, 2017 7.210 7.250 7.170 7.230 66,678 -0.22(-2.95%)
Nov 09, 2017 7.470 7.520 7.300 7.450 153,356 -0.66(-8.14%)
Nov 08, 2017 8.170 8.300 7.950 8.110 105,535 +0.07(+0.87%)
Nov 07, 2017 8.050 8.080 7.990 8.040 149,255 -0.07(-0.86%)
Nov 06, 2017 8.040 8.110 8.040 8.110 96,884 -0.24(-2.87%)
Nov 03, 2017 8.350 8.380 8.300 8.350 62,193 -0.01(-0.12%)
Nov 02, 2017 8.370 8.400 8.270 8.360 92,912 -0.08(-0.95%)
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.