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

Prosiebensat.1 Media Se (OP: PBSFY )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 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%)
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.