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 (%)
Mar 31, 2020 1.920 1.920 1.890 1.890 361 +0.04(+2.16%)
Mar 30, 2020 1.820 1.990 1.770 1.850 41,487 -0.05(-2.63%)
Mar 27, 2020 1.800 1.900 1.800 1.900 500 +0.07(+3.83%)
Mar 26, 2020 1.730 1.830 1.730 1.830 7,381 +0.02(+1.10%)
Mar 25, 2020 1.790 1.810 1.790 1.810 2,691 +0.10(+5.85%)
Mar 24, 2020 1.643 1.710 1.630 1.710 1,879 +0.13(+8.23%)
Mar 23, 2020 1.550 1.580 1.550 1.580 4,702 +0.02(+1.28%)
Mar 20, 2020 1.590 1.622 1.530 1.560 13,300 -0.03(-1.89%)
Mar 19, 2020 1.530 1.600 1.520 1.590 4,386 +0.08(+5.30%)
Mar 18, 2020 1.600 1.600 1.502 1.510 2,765 -0.16(-9.58%)
Mar 17, 2020 1.680 1.680 1.620 1.670 13,717 -0.17(-9.31%)
Mar 16, 2020 1.840 1.900 1.840 1.841 558 -0.21(-10.17%)
Mar 13, 2020 2.190 2.190 1.970 2.050 9,100 +0.04(+1.99%)
Mar 12, 2020 2.130 2.170 2.010 2.010 4,090 -0.45(-18.29%)
Mar 11, 2020 2.585 2.585 2.460 2.460 2,663 -0.20(-7.52%)
Mar 10, 2020 2.610 2.660 2.610 2.660 9,446 +0.09(+3.50%)
Mar 09, 2020 2.700 2.700 2.570 2.570 7,666 -0.35(-11.99%)
Mar 06, 2020 2.720 2.920 2.710 2.920 23,000 +0.17(+6.18%)
Mar 05, 2020 2.750 2.790 2.730 2.750 67,381 -0.25(-8.18%)
Mar 04, 2020 2.990 3.010 2.960 2.995 76,866 +0.10(+3.63%)
Mar 03, 2020 2.950 2.950 2.890 2.890 23,656 -0.18(-5.86%)
Mar 02, 2020 2.990 3.070 2.980 3.070 20,586 +0.13(+4.42%)
Feb 28, 2020 2.910 2.980 2.910 2.940 13,100 +0.06(+2.26%)
Feb 27, 2020 2.890 2.925 2.850 2.875 6,758 -0.04(-1.20%)
Feb 26, 2020 2.960 2.970 2.910 2.910 8,720 -0.10(-3.32%)
Feb 25, 2020 3.070 3.080 3.010 3.010 29,583 -0.08(-2.59%)
Feb 24, 2020 3.080 3.110 3.080 3.090 3,277 -0.09(-2.86%)
Feb 21, 2020 3.200 3.200 3.181 3.181 2,100 -0.07(-2.12%)
Feb 20, 2020 3.290 3.290 3.240 3.250 44,200 +0.04(+1.25%)
Feb 19, 2020 3.250 3.250 3.190 3.210 14,222 -0.11(-3.31%)
Feb 18, 2020 3.321 3.321 3.320 3.320 680 +0.04(+1.18%)
Feb 14, 2020 3.300 3.300 3.280 3.281 900 +0.03(+0.96%)
Feb 13, 2020 3.255 3.260 3.250 3.250 412 -0.03(-0.97%)
Feb 12, 2020 3.290 3.300 3.282 3.282 4,227 +0.01(+0.36%)
Feb 11, 2020 3.310 3.310 3.260 3.270 3,941 +0.01(+0.31%)
Feb 10, 2020 3.265 3.270 3.250 3.260 1,125 +0.01(+0.28%)
Feb 07, 2020 3.251 3.251 3.251 3.251 200 -0.07(-2.08%)
Feb 06, 2020 3.320 3.330 3.320 3.320 5,437 +0.08(+2.47%)
Feb 05, 2020 3.240 3.250 3.240 3.240 1,684 -0.02(-0.61%)
Feb 04, 2020 3.280 3.280 3.260 3.260 2,903 +0.00(+0.00%)
Feb 03, 2020 3.250 3.280 3.250 3.260 5,307 +0.02(+0.57%)
Jan 31, 2020 3.270 3.270 3.241 3.241 500 -0.05(-1.62%)
Jan 30, 2020 3.300 3.300 3.270 3.295 1,967 -0.06(-1.93%)
Jan 29, 2020 3.371 3.380 3.360 3.360 5,774 -0.04(-1.21%)
Jan 28, 2020 3.410 3.410 3.401 3.401 1,653 -0.09(-2.59%)
Jan 27, 2020 3.518 3.520 3.491 3.491 2,016 -0.08(-2.20%)
Jan 24, 2020 3.570 3.570 3.570 3.570 700 -0.11(-3.00%)
Jan 23, 2020 3.680 3.680 3.680 37 +0.00(+0.00%)
Jan 22, 2020 3.700 3.700 3.680 3.680 1,162 +0.01(+0.29%)
Jan 21, 2020 3.670 3.680 3.640 3.670 12,991 +0.10(+2.80%)
Jan 17, 2020 3.570 3.570 3.570 3.570 5,900 -0.03(-0.83%)
Jan 16, 2020 3.600 3.600 3.600 3.600 133 -0.01(-0.28%)
Jan 15, 2020 3.610 3.610 3.610 3.610 235 +0.02(+0.67%)
Jan 14, 2020 3.590 3.590 3.586 3.586 425 -0.01(-0.39%)
Jan 13, 2020 3.600 3.600 3.570 3.600 2,560 -0.03(-0.83%)
Jan 10, 2020 3.650 3.650 3.630 3.630 12,000 -0.05(-1.36%)
Jan 09, 2020 3.680 3.690 3.680 3.680 1,126 -0.03(-0.81%)
Jan 08, 2020 3.720 3.730 3.710 3.710 4,648 -0.05(-1.33%)
Jan 07, 2020 3.760 3.760 3.760 3.760 271 +0.00(+0.00%)
Jan 06, 2020 3.740 3.760 3.740 3.760 1,838 +0.01(+0.40%)
Jan 03, 2020 3.760 3.760 3.737 3.745 3,300 -0.07(-1.81%)
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.