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 -0.033 (-1.63%)
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 (%)
Nov 30, 2016 8.420 8.530 8.410 8.475 215,738 +0.09(+1.13%)
Nov 29, 2016 8.400 8.400 8.330 8.380 456,745 +0.01(+0.06%)
Nov 28, 2016 8.400 8.430 8.370 8.375 271,618 -0.16(-1.93%)
Nov 25, 2016 8.505 8.550 8.490 8.540 123,189 +0.05(+0.65%)
Nov 23, 2016 8.485 8.485 8.485 0 -0.19(-2.13%)
Nov 22, 2016 8.670 8.690 8.650 8.670 233,336 -0.10(-1.14%)
Nov 21, 2016 8.800 8.800 8.730 8.770 195,934 -0.04(-0.40%)
Nov 18, 2016 8.830 8.850 8.722 8.805 345,640 +0.18(+2.13%)
Nov 17, 2016 8.710 8.720 8.600 8.621 309,670 -0.26(-2.92%)
Nov 16, 2016 8.836 8.890 8.830 8.880 117,081 -0.05(-0.56%)
Nov 15, 2016 8.895 8.940 8.850 8.930 234,468 -0.01(-0.06%)
Nov 14, 2016 8.910 8.950 8.880 8.935 178,992 -0.20(-2.14%)
Nov 11, 2016 9.150 9.170 9.120 9.130 98,689 -0.11(-1.24%)
Nov 10, 2016 9.260 9.270 9.190 9.245 244,480 -0.16(-1.70%)
Nov 09, 2016 9.350 9.440 9.330 9.405 69,130 -0.15(-1.52%)
Nov 08, 2016 9.560 9.600 9.544 9.550 100,522 -0.14(-1.44%)
Nov 07, 2016 9.640 9.710 9.640 9.690 115,949 +0.03(+0.31%)
Nov 04, 2016 9.680 9.730 9.620 9.660 62,655 -0.61(-5.94%)
Nov 03, 2016 10.61 10.64 10.10 10.27 79,807 -0.33(-3.11%)
Nov 02, 2016 10.70 10.72 10.56 10.60 43,840 -0.19(-1.76%)
Nov 01, 2016 10.86 10.87 10.74 10.79 136,094 +0.06(+0.56%)
Oct 31, 2016 10.71 10.76 10.62 10.73 171,582 +0.05(+0.47%)
Oct 28, 2016 10.63 10.69 10.60 10.68 72,600 +0.00(+0.00%)
Oct 27, 2016 10.75 10.80 10.68 10.68 269,976 +0.11(+1.04%)
Oct 26, 2016 10.61 10.63 10.48 10.57 263,330 -0.01(-0.09%)
Oct 25, 2016 10.54 10.63 10.53 10.58 103,212 +0.08(+0.76%)
Oct 24, 2016 10.48 10.50 10.38 10.50 1,266,072 +0.07(+0.72%)
Oct 21, 2016 10.38 10.47 10.34 10.43 56,316 +0.04(+0.43%)
Oct 20, 2016 10.38 10.43 10.35 10.38 66,765 -0.15(-1.42%)
Oct 19, 2016 10.54 10.59 10.53 10.53 38,923 +0.03(+0.29%)
Oct 18, 2016 10.55 10.56 10.49 10.50 60,031 +0.13(+1.30%)
Oct 17, 2016 10.37 10.38 10.27 10.37 69,780 -0.06(-0.62%)
Oct 14, 2016 10.47 10.48 10.39 10.43 44,750 +0.15(+1.46%)
Oct 13, 2016 10.14 10.32 10.04 10.28 58,684 -0.29(-2.74%)
Oct 12, 2016 10.53 10.60 10.52 10.57 87,733 -0.12(-1.17%)
Oct 11, 2016 10.85 10.85 10.66 10.70 92,594 +0.10(+0.90%)
Oct 10, 2016 10.58 10.66 10.56 10.60 24,912 +0.25(+2.42%)
Oct 07, 2016 10.52 10.52 9.980 10.35 28,693 -0.19(-1.80%)
Oct 06, 2016 10.53 10.59 10.49 10.54 84,225 -0.16(-1.50%)
Oct 05, 2016 10.62 10.71 10.61 10.70 374,253 -0.01(-0.09%)
Oct 04, 2016 10.69 10.77 10.66 10.71 332,166 +0.12(+1.13%)
Oct 03, 2016 10.60 10.81 10.53 10.59 74,794 -0.07(-0.70%)
Sep 30, 2016 10.57 10.73 10.57 10.66 423,215 +0.09(+0.90%)
Sep 29, 2016 10.69 10.71 10.50 10.57 119,724 -0.17(-1.58%)
Sep 28, 2016 10.52 10.75 10.52 10.74 272,933 +0.34(+3.22%)
Sep 27, 2016 10.29 10.43 10.26 10.40 645,959 +0.05(+0.53%)
Sep 26, 2016 10.46 10.53 10.34 10.35 74,610 -0.42(-3.90%)
Sep 23, 2016 10.80 10.82 10.73 10.77 306,522 -0.08(-0.74%)
Sep 22, 2016 10.90 10.93 10.83 10.85 269,615 -0.04(-0.37%)
Sep 21, 2016 10.77 10.90 10.70 10.89 36,720 +0.12(+1.11%)
Sep 20, 2016 10.87 10.87 10.75 10.77 53,365 +0.07(+0.65%)
Sep 19, 2016 10.73 10.76 10.65 10.70 38,795 +0.02(+0.19%)
Sep 16, 2016 10.70 10.72 10.63 10.68 32,594 -0.27(-2.42%)
Sep 15, 2016 10.42 10.98 10.42 10.95 59,597 +0.10(+0.88%)
Sep 14, 2016 10.88 10.97 10.82 10.85 15,200 +0.01(+0.09%)
Sep 13, 2016 10.86 10.86 10.77 10.84 61,341 -0.02(-0.18%)
Sep 12, 2016 10.72 10.86 10.71 10.86 125,663 +0.06(+0.56%)
Sep 09, 2016 10.94 10.96 10.77 10.80 289,105 -0.16(-1.50%)
Sep 08, 2016 11.01 11.01 10.92 10.96 17,367 -0.01(-0.09%)
Sep 07, 2016 11.02 11.03 10.94 10.97 221,636 +0.00(+0.05%)
Sep 06, 2016 10.94 11.01 10.93 10.97 93,174 +0.06(+0.50%)
Sep 02, 2016 10.91 10.91 10.91 0 +0.06(+0.60%)
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.