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 (%)
Dec 30, 2019 3.814 3.814 3.814 0 -0.03(-0.68%)
Dec 27, 2019 3.840 3.840 3.840 3.840 1,400 +0.04(+1.08%)
Dec 26, 2019 3.720 3.799 3.720 3.799 2,163 +0.04(+1.04%)
Dec 24, 2019 3.760 3.760 3.760 3.760 1,200 -0.01(-0.27%)
Dec 23, 2019 3.780 3.798 3.770 3.770 2,827 +0.01(+0.27%)
Dec 20, 2019 3.769 3.780 3.750 3.760 3,200 -0.10(-2.59%)
Dec 19, 2019 3.790 3.790 3.860 181 +0.07(+1.85%)
Dec 18, 2019 3.790 3.800 3.790 3.790 4,421 +0.00(+0.00%)
Dec 17, 2019 3.810 3.810 3.790 3.790 1,615 -0.06(-1.56%)
Dec 16, 2019 3.860 3.888 3.840 3.850 1,879 +0.00(+0.00%)
Dec 13, 2019 3.860 3.860 3.850 3.850 2,100 -0.02(-0.52%)
Dec 12, 2019 3.870 3.870 3.870 4 +0.00(+0.00%)
Dec 11, 2019 3.855 3.878 3.855 3.870 1,270 +0.06(+1.57%)
Dec 10, 2019 3.770 3.810 3.770 3.810 6,471 +0.00(+0.00%)
Dec 09, 2019 3.800 3.820 3.800 3.810 10,646 +0.02(+0.53%)
Dec 06, 2019 3.820 3.820 3.790 3.790 500 -0.04(-0.92%)
Dec 05, 2019 3.790 3.825 3.790 3.825 3,959 +0.10(+2.82%)
Dec 04, 2019 3.720 3.720 3.720 3.720 1,070 +0.03(+0.81%)
Dec 03, 2019 3.650 3.690 3.650 3.690 29,793 -0.07(-1.86%)
Dec 02, 2019 3.750 3.770 3.720 3.760 28,292 +0.08(+2.17%)
Nov 29, 2019 3.705 3.705 3.680 3.680 5,800 +0.06(+1.66%)
Nov 27, 2019 3.640 3.640 3.612 3.620 2,500 +0.10(+2.70%)
Nov 26, 2019 3.530 3.539 3.525 3.525 2,018 -0.02(-0.56%)
Nov 25, 2019 3.545 3.545 3.545 3.545 234 +0.02(+0.42%)
Nov 22, 2019 3.540 3.545 3.520 3.530 5,200 +0.03(+1.00%)
Nov 21, 2019 3.490 3.495 3.480 3.495 6,701 -0.00(-0.14%)
Nov 20, 2019 3.490 3.500 3.480 3.500 7,527 -0.06(-1.82%)
Nov 19, 2019 3.580 3.580 3.560 3.565 6,956 +0.02(+0.71%)
Nov 18, 2019 3.536 3.555 3.530 3.540 2,359 -0.00(-0.04%)
Nov 15, 2019 3.540 3.570 3.540 3.542 4,200 -0.01(-0.24%)
Nov 14, 2019 3.520 3.550 3.520 3.550 5,524 -0.01(-0.28%)
Nov 13, 2019 3.580 3.580 3.550 3.560 13,613 -0.14(-3.78%)
Nov 12, 2019 3.680 3.720 3.680 3.700 35,514 -0.18(-4.64%)
Nov 11, 2019 3.710 3.950 3.710 3.880 57,481 +0.26(+7.18%)
Nov 08, 2019 3.610 3.630 3.610 3.620 3,100 -0.08(-2.29%)
Nov 07, 2019 3.690 3.705 3.690 3.705 297 -0.13(-3.52%)
Nov 06, 2019 3.830 3.850 3.800 3.840 24,101 +0.01(+0.26%)
Nov 05, 2019 3.880 3.880 3.820 3.830 14,166 +0.03(+0.79%)
Nov 04, 2019 3.830 3.830 3.800 3.800 3,033 +0.16(+4.40%)
Nov 01, 2019 3.640 3.660 3.630 3.640 3,100 +0.01(+0.28%)
Oct 31, 2019 3.650 3.650 3.610 3.630 9,482 -0.02(-0.55%)
Oct 30, 2019 3.630 3.650 3.620 3.650 10,226 +0.00(+0.00%)
Oct 29, 2019 3.650 3.690 3.650 3.650 6,481 -0.03(-0.82%)
Oct 28, 2019 3.660 3.690 3.660 3.680 10,329 -0.03(-0.81%)
Oct 25, 2019 3.720 3.720 3.710 3.710 7,000 -0.08(-2.11%)
Oct 24, 2019 3.830 3.835 3.790 3.790 14,376 +0.03(+0.73%)
Oct 23, 2019 3.770 3.790 3.760 3.762 4,092 +0.06(+1.69%)
Oct 22, 2019 3.710 3.730 3.700 3.700 68,641 +0.00(+0.00%)
Oct 21, 2019 3.700 3.715 3.700 3.700 35,880 +0.10(+2.78%)
Oct 18, 2019 3.540 3.600 3.540 3.600 13,000 +0.06(+1.69%)
Oct 17, 2019 3.530 3.540 3.530 3.540 1,056 +0.05(+1.43%)
Oct 16, 2019 3.480 3.500 3.480 3.490 24,811 -0.00(-0.14%)
Oct 15, 2019 3.515 3.515 3.495 3.495 1,973 +0.05(+1.55%)
Oct 14, 2019 3.442 3.442 3.442 3.442 322 +0.05(+1.52%)
Oct 11, 2019 3.390 3.390 3.390 3.390 4,700 -0.02(-0.73%)
Oct 10, 2019 3.405 3.415 3.405 3.415 6,606 +0.05(+1.49%)
Oct 09, 2019 3.370 3.370 3.351 3.365 83,704 +0.08(+2.55%)
Oct 08, 2019 3.210 3.300 3.210 3.281 3,998 -0.12(-3.52%)
Oct 07, 2019 3.395 3.401 3.395 3.401 7,173 +0.01(+0.32%)
Oct 04, 2019 3.380 3.395 3.375 3.390 11,100 +0.02(+0.59%)
Oct 03, 2019 3.366 3.370 3.330 3.370 15,745 +0.00(+0.04%)
Oct 02, 2019 3.360 3.369 3.360 3.369 2,231 -0.02(-0.63%)
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.