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 (%)
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%)
Nov 01, 2017 8.430 8.450 8.400 8.440 51,990 -0.31(-3.55%)
Oct 31, 2017 8.765 8.800 8.680 8.751 99,320 +0.07(+0.82%)
Oct 30, 2017 8.680 8.700 8.640 8.680 125,155 +0.18(+2.12%)
Oct 27, 2017 8.440 8.500 8.435 8.500 52,610 -0.06(-0.76%)
Oct 26, 2017 8.620 8.640 8.560 8.565 60,167 -0.09(-0.98%)
Oct 25, 2017 8.640 8.660 8.600 8.650 49,369 -0.03(-0.29%)
Oct 24, 2017 8.680 8.710 8.660 8.675 45,542 +0.04(+0.41%)
Oct 23, 2017 8.660 8.700 8.630 8.640 103,665 -0.20(-2.26%)
Oct 20, 2017 8.800 8.850 8.790 8.840 27,624 -0.07(-0.84%)
Oct 19, 2017 8.860 8.930 8.860 8.915 262,124 -0.01(-0.06%)
Oct 18, 2017 8.940 8.960 8.890 8.920 62,803 +0.18(+2.00%)
Oct 17, 2017 8.650 8.758 8.650 8.745 65,209 +0.02(+0.29%)
Oct 16, 2017 8.720 8.740 8.700 8.720 126,180 -0.14(-1.58%)
Oct 13, 2017 8.920 8.920 8.830 8.860 33,447 +0.06(+0.68%)
Oct 12, 2017 8.820 8.850 8.800 8.800 250,314 +0.04(+0.45%)
Oct 11, 2017 8.730 8.770 8.700 8.761 77,017 +0.03(+0.30%)
Oct 10, 2017 8.720 8.770 8.680 8.735 33,318 +0.02(+0.29%)
Oct 09, 2017 8.730 8.750 8.690 8.710 200,863 -0.02(-0.23%)
Oct 06, 2017 8.780 8.780 8.720 8.730 360,122 +0.25(+2.95%)
Oct 05, 2017 8.460 8.510 8.450 8.480 435,333 -0.11(-1.28%)
Oct 04, 2017 8.600 8.602 8.550 8.590 631,621 +0.12(+1.42%)
Oct 03, 2017 8.482 8.490 8.450 8.470 97,342 +0.01(+0.13%)
Oct 02, 2017 8.390 8.480 8.390 8.459 644,829 -0.04(-0.48%)
Sep 29, 2017 8.420 8.500 8.420 8.500 71,347 +0.24(+2.91%)
Sep 28, 2017 8.280 8.300 8.260 8.260 133,527 -0.04(-0.48%)
Sep 27, 2017 8.280 8.330 8.260 8.300 92,940 -0.03(-0.36%)
Sep 26, 2017 8.330 8.380 8.320 8.330 75,865 -0.13(-1.54%)
Sep 25, 2017 8.470 8.488 8.420 8.460 104,262 -0.03(-0.35%)
Sep 22, 2017 8.490 8.535 8.470 8.490 48,060 -0.01(-0.12%)
Sep 21, 2017 8.410 8.500 8.410 8.500 136,976 +0.02(+0.24%)
Sep 20, 2017 8.530 8.550 8.430 8.480 83,332 +0.04(+0.47%)
Sep 19, 2017 8.420 8.490 8.420 8.440 81,429 +0.16(+1.93%)
Sep 18, 2017 8.305 8.330 8.270 8.280 295,490 -0.04(-0.48%)
Sep 15, 2017 8.300 8.360 8.300 8.320 82,181 +0.03(+0.36%)
Sep 14, 2017 8.190 8.290 8.190 8.290 129,546 +0.05(+0.61%)
Sep 13, 2017 8.330 8.360 8.230 8.240 115,686 -0.08(-0.96%)
Sep 12, 2017 8.250 8.340 8.240 8.320 192,825 +0.05(+0.62%)
Sep 11, 2017 8.300 8.330 8.260 8.269 151,617 -0.01(-0.13%)
Sep 08, 2017 8.280 8.300 8.250 8.280 711,531 -0.08(-0.96%)
Sep 07, 2017 8.410 8.410 8.330 8.360 1,020,337 +0.00(+0.00%)
Sep 06, 2017 8.350 8.410 8.320 8.360 444,534 +0.13(+1.58%)
Sep 05, 2017 8.310 8.339 8.200 8.230 363,523 +0.05(+0.61%)
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.