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 (%)
Feb 28, 2018 9.960 9.980 9.820 9.830 115,473 -0.09(-0.91%)
Feb 27, 2018 10.05 10.06 9.910 9.920 100,496 -0.01(-0.10%)
Feb 26, 2018 9.860 9.980 9.800 9.930 35,791 -0.02(-0.20%)
Feb 23, 2018 9.813 9.990 9.813 9.950 156,256 +0.11(+1.12%)
Feb 22, 2018 9.860 9.910 9.820 9.840 68,846 +0.32(+3.36%)
Feb 21, 2018 9.620 9.460 9.520 207,396 -0.06(-0.63%)
Feb 20, 2018 9.700 9.700 9.570 9.580 83,290 -0.14(-1.44%)
Feb 16, 2018 9.720 9.720 9.720 0 +0.13(+1.36%)
Feb 15, 2018 9.640 9.650 9.530 9.590 230,092 +0.10(+1.05%)
Feb 14, 2018 9.240 9.500 9.240 9.490 478,734 +0.37(+4.06%)
Feb 13, 2018 9.040 9.170 9.030 9.120 641,010 +0.10(+1.14%)
Feb 12, 2018 8.990 9.090 8.940 9.018 33,226 +0.15(+1.72%)
Feb 09, 2018 8.860 8.900 8.610 8.865 176,270 -0.10(-1.06%)
Feb 08, 2018 9.070 9.100 8.930 8.960 66,486 -0.09(-0.99%)
Feb 07, 2018 9.100 9.190 9.050 9.050 86,271 +0.13(+1.46%)
Feb 06, 2018 8.740 8.970 8.710 8.920 117,299 +0.06(+0.68%)
Feb 05, 2018 9.090 9.100 8.860 8.860 132,577 -0.42(-4.53%)
Feb 02, 2018 9.295 9.358 9.236 9.280 271,289 -0.31(-3.23%)
Feb 01, 2018 9.530 9.610 9.530 9.590 219,511 +0.08(+0.84%)
Jan 31, 2018 9.510 9.560 9.470 9.510 113,617 +0.41(+4.51%)
Jan 30, 2018 9.160 9.175 9.080 9.100 76,828 -0.14(-1.52%)
Jan 29, 2018 9.210 9.250 9.180 9.240 75,372 +0.02(+0.22%)
Jan 26, 2018 9.190 9.270 9.180 9.220 98,909 +0.08(+0.88%)
Jan 25, 2018 9.220 9.330 9.120 9.140 59,586 -0.02(-0.22%)
Jan 24, 2018 9.249 9.249 9.110 9.160 46,926 -0.08(-0.87%)
Jan 23, 2018 9.210 9.260 9.190 9.240 36,572 -0.06(-0.65%)
Jan 22, 2018 9.280 9.300 9.240 9.300 101,746 +0.17(+1.86%)
Jan 19, 2018 9.080 9.140 9.070 9.130 98,432 +0.08(+0.88%)
Jan 18, 2018 9.080 9.080 9.020 9.050 253,660 -0.01(-0.11%)
Jan 17, 2018 8.930 9.080 8.910 9.060 83,359 -0.12(-1.31%)
Jan 16, 2018 9.150 9.210 9.150 9.180 171,045 +0.21(+2.34%)
Jan 12, 2018 8.970 8.970 8.970 0 +0.39(+4.55%)
Jan 11, 2018 8.470 8.590 8.470 8.580 92,741 +0.15(+1.78%)
Jan 10, 2018 8.450 8.500 8.400 8.430 98,845 -0.33(-3.77%)
Jan 09, 2018 8.700 8.760 8.700 8.760 41,343 -0.04(-0.51%)
Jan 08, 2018 8.750 8.810 8.740 8.805 333,669 -0.04(-0.40%)
Jan 05, 2018 8.860 8.870 8.830 8.840 41,289 +0.03(+0.34%)
Jan 04, 2018 8.832 8.850 8.790 8.810 98,142 +0.08(+0.92%)
Jan 03, 2018 8.750 8.760 8.690 8.730 44,049 +0.03(+0.34%)
Jan 02, 2018 8.640 8.720 8.640 8.700 137,738 +0.19(+2.23%)
Dec 29, 2017 8.510 8.510 8.510 0 +0.01(+0.12%)
Dec 28, 2017 8.480 8.510 8.460 8.500 75,034 +0.01(+0.12%)
Dec 27, 2017 8.510 8.540 8.470 8.490 115,956 -0.03(-0.40%)
Dec 26, 2017 8.520 8.640 8.470 8.524 135,451 -0.04(-0.42%)
Dec 22, 2017 8.540 8.570 8.510 8.560 164,570 -0.06(-0.70%)
Dec 21, 2017 8.590 8.680 8.590 8.620 219,104 +0.05(+0.64%)
Dec 20, 2017 8.550 8.598 8.536 8.565 149,097 +0.04(+0.53%)
Dec 19, 2017 8.510 8.540 8.470 8.520 98,716 -0.06(-0.70%)
Dec 18, 2017 8.520 8.650 8.520 8.580 203,892 +0.09(+1.06%)
Dec 15, 2017 8.430 8.500 8.410 8.490 214,189 +0.03(+0.35%)
Dec 14, 2017 8.540 8.575 8.460 8.460 184,502 +0.01(+0.09%)
Dec 13, 2017 8.480 8.490 8.420 8.452 91,682 +0.14(+1.71%)
Dec 12, 2017 8.360 8.360 8.300 8.310 186,349 -0.09(-1.07%)
Dec 11, 2017 8.460 8.490 8.390 8.400 619,916 +0.00(+0.00%)
Dec 08, 2017 8.440 8.460 8.350 8.400 476,340 +0.05(+0.60%)
Dec 07, 2017 8.334 8.390 8.310 8.350 162,531 +0.22(+2.71%)
Dec 06, 2017 8.070 8.160 8.050 8.130 100,660 +0.25(+3.17%)
Dec 05, 2017 7.948 7.948 7.860 7.880 407,944 +0.00(+0.00%)
Dec 04, 2017 7.955 7.841 7.880 474,859 -0.04(-0.57%)
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.