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, 2021 5.080 5.080 5.080 5.080 533 -0.03(-0.59%)
Mar 30, 2021 5.110 5.110 5.110 5.110 185 +0.01(+0.20%)
Mar 29, 2021 5.100 5.100 5.100 5.100 510 -0.09(-1.73%)
Mar 26, 2021 5.215 5.240 5.190 5.190 2,600 +0.13(+2.57%)
Mar 25, 2021 5.060 5.060 5.060 5.060 694 -0.14(-2.69%)
Mar 24, 2021 5.230 5.230 5.200 5.200 6,445 -0.10(-1.89%)
Mar 23, 2021 5.340 5.340 5.300 5.300 2,366 -0.10(-1.85%)
Mar 22, 2021 5.440 5.440 5.400 5.400 1,685 +0.01(+0.19%)
Mar 19, 2021 5.390 5.390 5.390 5.390 2,000 +0.06(+1.13%)
Mar 18, 2021 5.310 5.360 5.310 5.330 3,521 -0.10(-1.93%)
Mar 17, 2021 5.370 5.460 5.370 5.435 8,760 +0.09(+1.78%)
Mar 16, 2021 5.320 5.340 5.320 5.340 1,620 +0.09(+1.71%)
Mar 15, 2021 5.250 5.300 5.250 5.250 634 -0.08(-1.50%)
Mar 12, 2021 5.295 5.330 5.295 5.330 2,300 +0.05(+0.95%)
Mar 11, 2021 5.260 5.290 5.260 5.280 3,118 +0.03(+0.57%)
Mar 10, 2021 5.250 5.250 5.240 5.250 1,348 +0.06(+1.16%)
Mar 09, 2021 5.120 5.190 5.120 5.190 765 +0.19(+3.80%)
Mar 08, 2021 5.010 5.040 5.000 5.000 18,695 +0.14(+2.88%)
Mar 05, 2021 4.820 4.860 4.800 4.860 22,600 +0.00(+0.00%)
Mar 04, 2021 4.890 4.940 4.850 4.860 22,794 -0.46(-8.65%)
Mar 03, 2021 5.320 5.320 5.320 5.320 622 +0.01(+0.19%)
Mar 02, 2021 5.320 5.330 5.310 5.310 1,695 +0.25(+4.94%)
Mar 01, 2021 5.060 5.060 5.060 180 +0.00(+0.00%)
Feb 26, 2021 5.090 5.095 5.060 5.060 1,300 -0.08(-1.56%)
Feb 25, 2021 5.230 5.230 5.140 5.140 1,920 -0.05(-0.96%)
Feb 24, 2021 5.140 5.190 5.140 5.190 20,967 +0.08(+1.57%)
Feb 23, 2021 5.160 5.160 5.110 5.110 4,463 -0.15(-2.85%)
Feb 22, 2021 5.260 5.260 5.260 5.260 302 -0.04(-0.75%)
Feb 19, 2021 5.300 5.300 5.300 5.300 1,500 +0.06(+1.15%)
Feb 18, 2021 5.240 5.240 5.240 5.240 267 +0.02(+0.38%)
Feb 17, 2021 5.300 5.300 5.220 5.220 5,007 -0.14(-2.61%)
Feb 16, 2021 5.370 5.390 5.360 5.360 8,179 +0.08(+1.42%)
Feb 12, 2021 5.330 5.330 5.285 5.285 6,000 +0.32(+6.45%)
Feb 11, 2021 4.970 5.000 4.965 4.965 7,899 +0.20(+4.20%)
Feb 10, 2021 4.765 4.765 4.720 4.765 1,694 +0.01(+0.32%)
Feb 09, 2021 4.730 4.750 4.730 4.750 63,358 +0.12(+2.59%)
Feb 08, 2021 4.670 4.680 4.620 4.630 2,723 -0.00(-0.11%)
Feb 05, 2021 4.639 4.650 4.635 4.635 900 +0.08(+1.64%)
Feb 04, 2021 4.560 4.560 4.560 4.560 791 +0.00(+0.00%)
Feb 03, 2021 4.560 4.560 4.560 280 +0.00(+0.00%)
Feb 02, 2021 4.560 4.560 4.560 346 +0.00(+0.00%)
Feb 01, 2021 4.545 4.570 4.530 4.560 4,507 +0.11(+2.47%)
Jan 29, 2021 4.480 4.480 4.450 4.450 700 -0.03(-0.67%)
Jan 28, 2021 4.470 4.500 4.460 4.480 33,013 +0.07(+1.59%)
Jan 27, 2021 4.400 4.445 4.370 4.410 6,102 +0.25(+6.01%)
Jan 26, 2021 4.160 4.160 4.160 243 +0.00(+0.00%)
Jan 25, 2021 4.150 4.180 4.150 4.160 7,302 -0.13(-3.14%)
Jan 22, 2021 4.280 4.295 4.280 4.295 900 +0.07(+1.66%)
Jan 21, 2021 4.120 4.225 4.120 4.225 1,265 +0.21(+5.36%)
Jan 20, 2021 3.980 4.015 3.960 4.010 4,040 +0.03(+0.88%)
Jan 19, 2021 3.960 3.975 3.960 3.975 5,668 -0.02(-0.62%)
Jan 15, 2021 4.010 4.010 4.000 4.000 800 -0.02(-0.50%)
Jan 14, 2021 4.020 4.020 4.020 4.020 426 +0.05(+1.26%)
Jan 13, 2021 3.955 3.970 3.940 3.970 859 -0.15(-3.64%)
Jan 12, 2021 4.240 4.240 4.120 4.120 73,271 -0.05(-1.32%)
Jan 11, 2021 4.130 4.175 4.130 4.175 762 -0.09(-2.11%)
Jan 08, 2021 4.265 4.265 4.265 4.265 300 -0.04(-1.04%)
Jan 07, 2021 4.300 4.310 4.300 4.310 1,272 +0.04(+1.05%)
Jan 06, 2021 4.290 4.290 4.260 4.265 11,123 +0.00(+0.12%)
Jan 05, 2021 4.290 4.290 4.260 4.260 721 +0.11(+2.65%)
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.