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

Prosiebensat.1 Media Se (OP: PBSFY )

1.990 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 6, 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 (%)
Oct 31, 2018 5.710 5.750 5.710 5.730 170,619 +0.09(+1.51%)
Oct 30, 2018 5.620 5.690 5.620 5.645 156,052 +0.08(+1.44%)
Oct 29, 2018 5.680 5.680 5.550 5.565 487,440 +0.08(+1.37%)
Oct 26, 2018 5.490 5.550 5.420 5.490 137,500 -0.14(-2.42%)
Oct 25, 2018 5.579 5.650 5.540 5.626 239,720 -0.10(-1.82%)
Oct 24, 2018 5.800 5.850 5.714 5.730 184,873 -0.06(-1.12%)
Oct 23, 2018 5.810 5.825 5.760 5.795 273,143 +0.03(+0.52%)
Oct 22, 2018 5.750 5.790 5.710 5.765 145,101 -0.10(-1.71%)
Oct 19, 2018 5.800 5.900 5.780 5.865 162,600 -0.12(-2.09%)
Oct 18, 2018 6.060 6.070 5.950 5.990 185,609 -0.04(-0.66%)
Oct 17, 2018 6.060 6.070 5.980 6.030 123,827 -0.13(-2.11%)
Oct 16, 2018 6.210 6.210 6.130 6.160 200,046 +0.08(+1.32%)
Oct 15, 2018 6.040 6.085 6.030 6.080 144,954 -0.00(-0.08%)
Oct 12, 2018 6.040 6.090 6.000 6.085 152,900 -0.06(-0.98%)
Oct 11, 2018 6.170 6.200 6.120 6.145 88,095 -0.12(-1.99%)
Oct 10, 2018 6.360 6.370 6.220 6.270 119,647 -0.10(-1.57%)
Oct 09, 2018 6.282 6.370 6.282 6.370 148,709 +0.01(+0.24%)
Oct 08, 2018 6.290 6.360 6.280 6.355 102,926 -0.12(-1.85%)
Oct 05, 2018 6.490 6.495 6.420 6.475 133,700 +0.00(+0.08%)
Oct 04, 2018 6.460 6.490 6.410 6.470 129,708 -0.08(-1.15%)
Oct 03, 2018 6.520 6.600 6.500 6.545 79,418 +0.01(+0.15%)
Oct 02, 2018 6.495 6.560 6.490 6.535 61,081 +0.04(+0.69%)
Oct 01, 2018 6.565 6.565 6.460 6.490 45,146 +0.06(+0.93%)
Sep 28, 2018 6.360 6.460 6.350 6.430 42,500 -0.08(-1.30%)
Sep 27, 2018 6.490 6.560 6.480 6.515 51,024 +0.01(+0.23%)
Sep 26, 2018 6.450 6.560 6.450 6.500 56,695 -0.07(-0.99%)
Sep 25, 2018 6.540 6.610 6.540 6.565 101,096 +0.20(+3.06%)
Sep 24, 2018 6.400 6.400 6.360 6.370 84,026 +0.02(+0.31%)
Sep 21, 2018 6.300 6.360 6.280 6.350 73,100 -0.03(-0.47%)
Sep 20, 2018 6.360 6.380 6.320 6.380 78,482 +0.11(+1.75%)
Sep 19, 2018 6.250 6.320 6.240 6.270 70,032 -0.30(-4.57%)
Sep 18, 2018 6.550 6.590 6.510 6.570 91,366 +0.03(+0.46%)
Sep 17, 2018 6.550 6.580 6.520 6.540 51,556 +0.03(+0.38%)
Sep 14, 2018 6.540 6.560 6.490 6.515 70,700 -0.06(-0.84%)
Sep 13, 2018 6.570 6.590 6.530 6.570 60,308 +0.08(+1.23%)
Sep 12, 2018 6.470 6.540 6.470 6.490 224,724 +0.01(+0.15%)
Sep 11, 2018 6.480 6.510 6.450 6.480 75,999 -0.13(-1.97%)
Sep 10, 2018 6.550 6.640 6.550 6.610 38,711 +0.31(+4.92%)
Sep 07, 2018 6.315 6.340 6.280 6.300 62,500 -0.00(-0.08%)
Sep 06, 2018 6.290 6.330 6.280 6.305 216,075 -0.14(-2.10%)
Sep 05, 2018 6.430 6.450 6.400 6.440 92,787 -0.01(-0.23%)
Sep 04, 2018 6.390 6.480 6.390 6.455 236,874 -0.08(-1.15%)
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%)
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.