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 (%)
Oct 30, 2020 2.710 2.720 2.710 2.720 33,400 -0.01(-0.37%)
Oct 29, 2020 2.670 2.730 2.670 2.730 1,299 -0.10(-3.53%)
Oct 28, 2020 2.860 2.860 2.820 2.830 34,602 -0.12(-4.07%)
Oct 27, 2020 3.010 3.010 2.940 2.950 13,512 -0.35(-10.74%)
Oct 26, 2020 3.305 3.305 3.305 174 +0.00(+0.00%)
Oct 23, 2020 3.255 3.305 3.240 3.305 12,700 +0.19(+5.93%)
Oct 22, 2020 3.120 3.120 3.120 3 +0.00(+0.00%)
Oct 21, 2020 3.110 3.120 3.110 3.120 612 -0.01(-0.32%)
Oct 20, 2020 3.120 3.130 3.120 3.130 632 +0.00(+0.00%)
Oct 19, 2020 3.170 3.210 3.120 3.130 6,874 -0.02(-0.63%)
Oct 16, 2020 3.150 3.150 3.150 72 +0.00(+0.00%)
Oct 15, 2020 3.150 3.150 3.150 3.150 569 -0.12(-3.67%)
Oct 14, 2020 3.270 3.270 3.270 35 +0.00(+0.00%)
Oct 13, 2020 3.270 3.270 3.270 3.270 1,092 -0.10(-2.97%)
Oct 12, 2020 3.370 3.370 3.370 196 +0.00(+0.00%)
Oct 09, 2020 3.360 3.370 3.360 3.370 700 -0.03(-0.88%)
Oct 08, 2020 3.390 3.400 3.390 3.400 15,987 +0.14(+4.29%)
Oct 07, 2020 3.260 3.260 3.260 64 +0.00(+0.00%)
Oct 06, 2020 3.350 3.350 3.260 3.260 1,576 +0.12(+3.99%)
Oct 05, 2020 3.135 3.135 3.135 282 +0.00(+0.00%)
Oct 02, 2020 3.150 3.150 3.120 3.135 3,400 -0.09(-2.64%)
Oct 01, 2020 3.220 3.220 3.200 3.220 17,655 -0.04(-1.23%)
Sep 30, 2020 3.300 3.300 3.220 3.260 158,528 +0.04(+1.24%)
Sep 29, 2020 3.240 3.240 3.200 3.220 157,800 +0.09(+2.88%)
Sep 28, 2020 3.130 3.130 3.130 3.130 1,292 +0.11(+3.64%)
Sep 25, 2020 3.020 3.020 3.020 3.020 1,600 +0.00(+0.00%)
Sep 24, 2020 3.020 3.020 3.020 30 +0.00(+0.00%)
Sep 23, 2020 3.050 3.050 3.020 3.020 943 +0.08(+2.90%)
Sep 22, 2020 2.935 2.935 2.935 19 +0.00(+0.00%)
Sep 21, 2020 2.930 2.935 2.920 2.935 1,031 -0.20(-6.38%)
Sep 18, 2020 3.135 3.135 3.135 3.135 200 -0.05(-1.42%)
Sep 17, 2020 3.160 3.180 3.160 3.180 1,304 +0.02(+0.63%)
Sep 16, 2020 3.160 3.160 3.150 3.160 1,889 +0.03(+0.96%)
Sep 15, 2020 3.130 3.130 3.130 3.130 353 -0.02(-0.63%)
Sep 14, 2020 3.130 3.150 3.130 3.150 1,474 +0.02(+0.64%)
Sep 11, 2020 3.130 3.130 3.130 3.130 1,100 +0.02(+0.64%)
Sep 10, 2020 3.120 3.120 3.110 3.110 420 -0.07(-2.20%)
Sep 09, 2020 3.180 3.180 3.180 116 +0.00(+0.00%)
Sep 08, 2020 3.130 3.180 3.130 3.180 928 +0.24(+8.16%)
Sep 04, 2020 2.890 2.950 2.890 2.940 23,000 +0.09(+3.16%)
Sep 03, 2020 2.850 2.850 2.850 2.850 7,062 +0.08(+2.98%)
Sep 02, 2020 2.765 2.768 2.750 2.768 1,504 +0.03(+1.00%)
Sep 01, 2020 2.740 2.740 2.740 2.740 114 -0.16(-5.52%)
Aug 31, 2020 2.900 2.900 2.900 75 +0.00(+0.00%)
Aug 28, 2020 2.900 2.900 2.900 100 +0.00(+0.00%)
Aug 27, 2020 2.900 2.900 2.900 2.900 161 +0.01(+0.35%)
Aug 26, 2020 2.890 2.890 2.890 22 +0.00(+0.00%)
Aug 25, 2020 2.890 2.890 2.890 7 +0.00(+0.00%)
Aug 24, 2020 2.900 2.900 2.890 2.890 1,024 +0.19(+7.04%)
Aug 21, 2020 2.710 2.710 2.700 2.700 700 -0.05(-1.82%)
Aug 20, 2020 2.750 2.750 2.750 40 +0.00(+0.00%)
Aug 19, 2020 2.750 2.750 2.750 50 +0.00(+0.00%)
Aug 18, 2020 2.750 2.750 2.750 2.750 186 -0.01(-0.36%)
Aug 17, 2020 2.750 2.770 2.730 2.760 8,800 -0.07(-2.47%)
Aug 14, 2020 2.830 2.830 2.830 2.830 200 +0.00(+0.00%)
Aug 13, 2020 2.830 2.830 2.830 2.830 7,167 -0.12(-4.07%)
Aug 12, 2020 2.941 2.960 2.941 2.950 57,155 -0.00(-0.01%)
Aug 11, 2020 2.950 2.960 2.950 2.950 708 +0.15(+5.35%)
Aug 10, 2020 2.810 2.810 2.800 2.800 400 -0.03(-1.05%)
Aug 07, 2020 2.790 2.840 2.790 2.830 1,300 +0.05(+1.80%)
Aug 06, 2020 2.780 2.780 2.780 2.780 823 +0.00(+0.00%)
Aug 05, 2020 2.805 2.810 2.780 2.780 2,259 +0.12(+4.71%)
Aug 04, 2020 2.580 2.655 2.580 2.655 3,150 +0.19(+7.92%)
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.