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 (%)
Apr 29, 2022 2.880 2.880 2.830 2.835 19,667 +0.02(+0.89%)
Apr 28, 2022 2.790 2.810 2.790 2.810 1,008 +0.04(+1.44%)
Apr 27, 2022 2.790 2.795 2.770 2.770 29,859 -0.11(-3.82%)
Apr 26, 2022 2.945 2.945 2.880 2.880 13,955 -0.11(-3.68%)
Apr 25, 2022 2.946 2.990 2.946 2.990 8,009 -0.01(-0.20%)
Apr 22, 2022 3.030 3.035 2.990 2.996 85,745 -0.06(-2.09%)
Apr 21, 2022 3.110 3.110 3.060 3.060 2,422 +0.03(+0.99%)
Apr 20, 2022 3.030 3.030 3.030 3.030 213 +0.08(+2.89%)
Apr 19, 2022 2.940 2.960 2.940 2.945 12,349 -0.04(-1.34%)
Apr 18, 2022 3.060 3.060 2.918 2.985 6,418 +0.06(+2.23%)
Apr 14, 2022 2.950 2.950 2.920 2.920 4,182 -0.02(-0.68%)
Apr 13, 2022 2.870 2.940 2.870 2.940 20,469 +0.05(+1.73%)
Apr 12, 2022 2.920 2.955 2.890 2.890 6,660 -0.04(-1.37%)
Apr 11, 2022 2.960 2.960 2.930 2.930 1,596 -0.03(-1.01%)
Apr 08, 2022 2.960 2.960 2.960 2.960 815 +0.01(+0.34%)
Apr 07, 2022 2.955 2.960 2.925 2.950 23,283 -0.07(-2.32%)
Apr 06, 2022 3.000 3.025 2.985 3.020 46,346 -0.02(-0.66%)
Apr 05, 2022 3.080 3.080 3.040 3.040 3,131 -0.09(-2.84%)
Apr 04, 2022 3.110 3.129 3.105 3.129 25,798 -0.03(-0.82%)
Apr 01, 2022 3.180 3.180 3.150 3.155 20,937 -0.05(-1.41%)
Mar 31, 2022 3.160 3.200 3.150 3.200 54,793 -0.04(-1.23%)
Mar 30, 2022 3.245 3.249 3.240 3.240 3,518 -0.04(-1.22%)
Mar 29, 2022 3.285 3.285 3.275 3.280 2,019 +0.10(+3.14%)
Mar 28, 2022 3.175 3.180 3.160 3.180 5,989 -0.03(-0.93%)
Mar 25, 2022 3.210 3.223 3.191 3.210 4,933 +0.04(+1.42%)
Mar 24, 2022 3.170 3.180 3.160 3.165 8,100 -0.02(-0.63%)
Mar 23, 2022 3.200 3.200 3.185 3.185 26,617 -0.07(-2.30%)
Mar 22, 2022 3.270 3.270 3.250 3.260 3,519 +0.02(+0.62%)
Mar 21, 2022 3.270 3.290 3.240 3.240 18,757 +0.00(+0.00%)
Mar 18, 2022 3.230 3.250 3.220 3.240 10,380 -0.16(-4.85%)
Mar 17, 2022 3.360 3.405 3.360 3.405 2,875 -0.01(-0.15%)
Mar 16, 2022 3.430 3.430 3.410 3.410 671 +0.17(+5.25%)
Mar 15, 2022 3.255 3.255 3.220 3.240 7,504 +0.02(+0.47%)
Mar 14, 2022 3.250 3.280 3.225 3.225 12,886 +0.10(+3.20%)
Mar 11, 2022 3.220 3.220 3.125 3.125 7,843 +0.08(+2.80%)
Mar 10, 2022 3.020 3.070 3.020 3.040 20,494 -0.06(-1.94%)
Mar 09, 2022 3.100 3.100 3.100 3.100 523 +0.28(+9.93%)
Mar 08, 2022 2.810 2.885 2.785 2.820 124,823 +0.12(+4.44%)
Mar 07, 2022 2.780 2.780 2.690 2.700 18,945 -0.13(-4.59%)
Mar 04, 2022 2.829 2.870 2.810 2.830 46,231 -0.17(-5.51%)
Mar 03, 2022 3.020 3.030 2.980 2.995 22,824 -0.29(-8.97%)
Mar 02, 2022 3.225 3.290 3.210 3.290 35,654 +0.10(+3.13%)
Mar 01, 2022 3.245 3.245 3.185 3.190 54,906 -0.17(-5.06%)
Feb 28, 2022 3.350 3.360 3.340 3.360 24,140 -0.08(-2.47%)
Feb 25, 2022 3.425 3.445 3.425 3.445 1,806 +0.11(+3.45%)
Feb 24, 2022 3.280 3.330 3.265 3.330 33,595 -0.22(-6.20%)
Feb 23, 2022 3.640 3.640 3.550 3.550 24,040 -0.05(-1.39%)
Feb 22, 2022 3.580 3.600 3.570 3.600 15,896 -0.14(-3.74%)
Feb 18, 2022 3.740 0 -0.05(-1.32%)
Feb 17, 2022 3.780 3.790 3.780 3.790 240 -0.13(-3.32%)
Feb 16, 2022 3.945 3.955 3.920 3.920 5,887 -0.08(-2.12%)
Feb 15, 2022 3.992 4.005 3.992 4.005 1,217 +0.12(+3.22%)
Feb 14, 2022 3.850 3.890 3.837 3.880 7,170 -0.10(-2.51%)
Feb 11, 2022 4.030 4.030 3.980 3.980 12,601 -0.06(-1.49%)
Feb 10, 2022 4.075 4.075 4.040 4.040 14,820 +0.05(+1.25%)
Feb 09, 2022 3.980 4.000 3.980 3.990 55,906 +0.11(+2.84%)
Feb 07, 2022 3.880 150 +0.04(+1.17%)
Feb 04, 2022 3.830 3.835 3.830 3.835 481 -0.00(-0.13%)
Feb 03, 2022 3.840 3.840 3.840 3.840 13,725 -0.02(-0.52%)
Feb 02, 2022 3.870 3.870 3.860 3.860 449 +0.01(+0.26%)
Feb 01, 2022 3.845 3.850 3.845 3.850 731 +0.02(+0.52%)
Jan 31, 2022 3.785 3.850 3.785 3.830 5,944 +0.05(+1.32%)
Jan 28, 2022 3.745 3.780 3.730 3.780 122,719 +0.06(+1.61%)
Jan 27, 2022 3.760 3.760 3.720 3.720 17,420 +0.00(+0.00%)
Jan 26, 2022 3.805 3.805 3.720 3.720 26,565 +0.02(+0.54%)
Jan 25, 2022 3.680 3.730 3.615 3.700 25,797 -0.06(-1.60%)
Jan 24, 2022 3.780 3.780 3.700 3.760 56,457 -0.17(-4.33%)
Jan 21, 2022 3.965 3.965 3.930 3.930 19,539 -0.03(-0.76%)
Jan 20, 2022 4.030 4.030 3.960 3.960 32,769 +0.06(+1.41%)
Jan 19, 2022 3.870 3.910 3.870 3.905 1,415 -0.06(-1.39%)
Jan 18, 2022 3.980 3.980 3.960 3.960 710 -0.10(-2.46%)
Jan 14, 2022 4.060 0 -0.03(-0.73%)
Jan 13, 2022 4.150 4.150 4.090 4.090 23,513 +0.01(+0.37%)
Jan 12, 2022 4.075 4.075 4.075 4.075 758 +0.06(+1.37%)
Jan 11, 2022 4.006 4.020 4.006 4.020 4,859 +0.08(+2.03%)
Jan 10, 2022 3.955 3.955 3.910 3.940 4,060 -0.10(-2.48%)
Jan 07, 2022 4.035 4.040 4.035 4.040 948 +0.04(+1.00%)
Jan 06, 2022 3.970 4.000 3.970 4.000 10,396 +0.03(+0.76%)
Jan 04, 2022 3.970 3.970 3.970 65 -0.01(-0.25%)
Jan 03, 2022 3.980 3.980 3.980 3.980 5,072 +0.02(+0.63%)
Dec 31, 2021 3.955 3.955 3.850 3.955 13,725 +0.04(+0.89%)
Dec 30, 2021 3.940 3.940 3.905 3.920 15,816 -0.01(-0.25%)
Dec 29, 2021 3.934 3.934 3.925 3.930 2,688 +0.01(+0.26%)
Dec 28, 2021 3.922 3.922 3.900 3.920 2,997 +0.02(+0.38%)
Dec 27, 2021 3.890 3.910 3.890 3.905 598 -0.01(-0.13%)
Dec 23, 2021 3.895 3.920 3.890 3.910 21,400 +0.03(+0.77%)
Dec 22, 2021 3.860 3.881 3.860 3.880 1,807 +0.08(+2.11%)
Dec 21, 2021 3.790 3.800 3.770 3.800 13,725 +0.07(+1.88%)
Dec 20, 2021 3.740 3.740 3.695 3.730 26,908 -0.01(-0.25%)
Dec 17, 2021 3.735 3.740 3.735 3.740 706 +0.04(+1.20%)
Dec 16, 2021 3.720 3.720 3.690 3.695 4,134 -0.04(-0.94%)
Dec 15, 2021 3.700 3.730 3.700 3.730 15,953 -0.04(-1.09%)
Dec 14, 2021 3.780 3.780 3.710 3.771 28,984 -0.03(-0.76%)
Dec 13, 2021 3.800 3.810 3.800 3.800 2,254 -0.08(-2.06%)
Dec 10, 2021 3.865 3.880 3.850 3.880 4,416 +0.05(+1.31%)
Dec 09, 2021 3.830 3.830 3.808 3.830 4,879 -0.01(-0.26%)
Dec 08, 2021 3.825 3.870 3.815 3.840 3,957 -0.01(-0.17%)
Dec 07, 2021 3.838 3.850 3.838 3.847 14,982 -0.03(-0.86%)
Dec 06, 2021 3.845 3.880 3.840 3.880 4,923 +0.17(+4.58%)
Dec 03, 2021 3.715 3.715 3.710 3.710 3,541 -0.01(-0.27%)
Dec 02, 2021 3.725 3.740 3.720 3.720 3,926 +0.05(+1.36%)
Dec 01, 2021 3.710 3.710 3.670 3.670 14,497 +0.05(+1.38%)
Nov 30, 2021 3.605 3.630 3.605 3.620 25,816 -0.07(-1.90%)
Nov 29, 2021 3.685 3.690 3.660 3.690 7,273 -0.00(-0.14%)
Nov 26, 2021 3.715 3.715 3.695 3.695 3,350 -0.23(-5.74%)
Nov 24, 2021 3.910 3.930 3.910 3.920 684 -0.04(-1.01%)
Nov 23, 2021 3.990 4.000 3.940 3.960 1,724 -0.03(-0.75%)
Nov 22, 2021 4.010 4.010 3.990 3.990 6,287 -0.07(-1.72%)
Nov 19, 2021 4.090 4.090 4.048 4.060 4,400 -0.12(-2.87%)
Nov 18, 2021 4.190 4.195 4.180 4.180 5,625 -0.04(-0.95%)
Nov 17, 2021 4.210 4.230 4.191 4.220 12,039 -0.05(-1.14%)
Nov 16, 2021 4.280 4.310 4.250 4.269 1,905 -0.06(-1.42%)
Nov 15, 2021 4.360 4.360 4.330 4.330 2,576 +0.06(+1.41%)
Nov 12, 2021 4.250 4.270 4.250 4.270 706 +0.05(+1.15%)
Nov 11, 2021 4.210 4.221 4.205 4.221 1,839 +0.01(+0.31%)
Nov 09, 2021 4.195 4.208 4.195 4.208 503 -0.06(-1.44%)
Nov 08, 2021 4.300 4.300 4.270 4.270 2,857 -0.04(-0.89%)
Nov 05, 2021 4.220 4.310 4.220 4.309 3,553 +0.29(+7.18%)
Nov 04, 2021 3.970 4.060 3.970 4.020 50,004 -0.28(-6.51%)
Nov 03, 2021 4.225 4.390 4.225 4.300 43,315 +0.08(+1.80%)
Nov 02, 2021 4.260 4.260 4.220 4.224 1,933 -0.01(-0.26%)
Nov 01, 2021 4.210 4.235 4.210 4.235 10,965 +0.11(+2.54%)
Oct 29, 2021 4.130 4.130 4.130 4.130 324 -0.03(-0.60%)
Oct 28, 2021 4.155 4.155 4.140 4.155 9,036 +0.02(+0.36%)
Oct 27, 2021 4.141 4.185 4.120 4.140 3,887 +0.01(+0.24%)
Oct 26, 2021 4.169 4.130 4.130 7,137 -0.02(-0.48%)
Oct 25, 2021 4.145 4.150 4.145 4.150 452 -0.12(-2.81%)
Oct 22, 2021 4.320 4.320 4.260 4.270 7,381 -0.02(-0.47%)
Oct 21, 2021 4.350 4.350 4.290 4.290 5,902 -0.01(-0.35%)
Oct 20, 2021 4.290 4.305 4.290 4.305 3,816 +0.04(+1.06%)
Oct 19, 2021 4.270 4.280 4.260 4.260 1,812 +0.22(+5.45%)
Oct 18, 2021 4.020 4.040 4.020 4.040 1,341 -0.10(-2.42%)
Oct 14, 2021 4.140 4.140 4.140 63 +0.03(+0.85%)
Oct 13, 2021 4.100 4.110 4.080 4.105 1,725 -0.01(-0.36%)
Oct 12, 2021 4.135 4.150 4.120 4.120 8,133 -0.29(-6.47%)
Oct 11, 2021 4.410 4.410 4.390 4.405 671 -0.12(-2.65%)
Oct 08, 2021 4.520 4.525 4.520 4.525 854 -0.00(-0.11%)
Oct 06, 2021 4.530 4.530 4.530 26 -0.11(-2.37%)
Oct 05, 2021 4.640 4.640 4.640 4.640 423 +0.09(+1.97%)
Oct 04, 2021 4.610 4.610 4.550 4.550 1,095 -0.03(-0.75%)
Oct 01, 2021 4.545 4.650 4.545 4.585 1,717 +0.05(+1.21%)
Sep 30, 2021 4.550 4.550 4.525 4.530 3,006 -0.11(-2.37%)
Sep 29, 2021 4.625 4.640 4.615 4.640 3,901 -0.01(-0.22%)
Sep 28, 2021 4.640 4.650 4.625 4.650 14,444 -0.04(-0.85%)
Sep 27, 2021 4.660 4.690 4.660 4.690 4,253 +0.00(+0.00%)
Sep 24, 2021 4.690 4.690 4.690 4.690 2,614 +0.01(+0.11%)
Sep 23, 2021 4.680 4.695 4.675 4.685 18,456 +0.09(+2.07%)
Sep 22, 2021 4.615 4.630 4.590 4.590 7,629 +0.08(+1.77%)
Sep 21, 2021 4.550 4.550 4.510 4.510 1,020 -0.00(-0.00%)
Sep 20, 2021 4.510 4.510 4.505 4.510 12,167 -0.12(-2.61%)
Sep 17, 2021 4.631 4.631 4.631 4.631 327 -0.13(-2.71%)
Sep 16, 2021 4.750 4.760 4.750 4.760 589 -0.11(-2.23%)
Sep 15, 2021 4.845 4.869 4.845 4.869 2,781 -0.05(-0.95%)
Sep 14, 2021 4.940 4.940 4.915 4.915 2,629 -0.03(-0.51%)
Sep 13, 2021 4.940 4.970 4.930 4.940 1,200 +0.04(+0.82%)
Sep 10, 2021 4.880 4.918 4.880 4.900 4,050 +0.04(+0.82%)
Sep 09, 2021 4.915 4.915 4.860 4.860 1,773 -0.04(-0.82%)
Sep 08, 2021 4.880 4.900 4.880 4.900 2,849 +0.00(+0.00%)
Sep 07, 2021 4.900 4.900 4.900 4.900 823 +0.03(+0.62%)
Sep 03, 2021 4.870 4.870 4.870 4.870 1,000 +0.00(+0.03%)
Sep 02, 2021 4.840 4.869 4.840 4.869 642 +0.06(+1.22%)
Sep 01, 2021 4.821 4.821 4.810 4.810 1,393 +0.10(+2.12%)
Aug 31, 2021 4.730 4.730 4.710 4.710 3,483 +0.09(+1.95%)
Aug 30, 2021 4.610 4.620 4.610 4.620 1,862 +0.04(+0.76%)
Aug 27, 2021 4.530 4.585 4.530 4.585 3,213 +0.02(+0.53%)
Aug 26, 2021 4.561 4.561 4.561 4.561 610 +0.01(+0.13%)
Aug 25, 2021 4.550 4.555 4.550 4.555 778 +0.06(+1.45%)
Aug 24, 2021 4.515 4.515 4.490 4.490 1,804 -0.02(-0.55%)
Aug 23, 2021 4.515 4.515 4.515 4.515 7,046 +0.03(+0.78%)
Aug 20, 2021 4.465 4.480 4.465 4.480 13,947 +0.01(+0.11%)
Aug 19, 2021 4.470 4.490 4.470 4.475 11,774 -0.10(-2.09%)
Aug 18, 2021 4.590 4.590 4.570 4.570 4,764 +0.05(+1.11%)
Aug 17, 2021 4.550 4.560 4.520 4.520 8,823 -0.03(-0.66%)
Aug 16, 2021 4.554 4.565 4.550 4.550 1,515 -0.02(-0.44%)
Aug 13, 2021 4.580 4.585 4.570 4.570 834 +0.02(+0.33%)
Aug 12, 2021 4.540 4.570 4.540 4.555 3,163 +0.00(+0.11%)
Aug 11, 2021 4.500 4.550 4.500 4.550 857 +0.03(+0.75%)
Aug 10, 2021 4.480 4.525 4.480 4.516 1,637 -0.02(-0.53%)
Aug 09, 2021 4.525 4.550 4.520 4.540 20,291 -0.06(-1.30%)
Aug 06, 2021 4.600 4.615 4.590 4.600 7,396 +0.20(+4.55%)
Aug 05, 2021 4.390 4.400 4.390 4.400 1,745 -0.30(-6.38%)
Aug 04, 2021 4.725 4.740 4.690 4.700 1,797 -0.03(-0.63%)
Aug 03, 2021 4.730 4.730 4.700 4.730 4,631 -0.02(-0.53%)
Aug 02, 2021 4.765 4.766 4.755 4.755 3,745 +0.05(+1.01%)
Jul 30, 2021 4.750 4.750 4.707 4.707 3,513 -0.04(-0.89%)
Jul 29, 2021 4.750 4.750 4.750 4.750 19,515 -0.09(-1.96%)
Jul 28, 2021 4.810 4.845 4.810 4.845 8,071 -0.04(-0.82%)
Jul 27, 2021 4.890 4.890 4.885 4.885 829 -0.04(-0.71%)
Jul 26, 2021 4.920 4.920 4.920 4.920 1,624 -0.02(-0.40%)
Jul 23, 2021 4.940 4.940 4.940 4.940 4,042 +0.09(+1.86%)
Jul 22, 2021 4.900 4.910 4.845 4.850 4,470 -0.04(-0.82%)
Jul 21, 2021 4.870 4.890 4.865 4.890 948 +0.16(+3.38%)
Jul 20, 2021 4.735 4.750 4.730 4.730 40,750 -0.15(-3.07%)
Jul 19, 2021 4.759 4.950 4.740 4.880 18,685 -0.01(-0.20%)
Jul 16, 2021 4.905 4.910 4.872 4.890 33,840 -0.07(-1.42%)
Jul 15, 2021 4.980 4.980 4.960 4.960 7,245 -0.16(-3.22%)
Jul 14, 2021 5.150 5.150 5.125 5.125 15,238 +0.00(+0.10%)
Jul 13, 2021 5.130 5.150 5.120 5.120 8,017 +0.04(+0.79%)
Jul 12, 2021 5.065 5.080 5.065 5.080 421 +0.03(+0.59%)
Jul 09, 2021 5.030 5.050 5.025 5.050 1,432 +0.10(+2.05%)
Jul 08, 2021 4.960 4.960 4.949 4.949 1,864 -0.06(-1.25%)
Jul 07, 2021 5.010 5.030 5.010 5.011 5,444 -0.04(-0.75%)
Jul 06, 2021 5.040 5.240 5.030 5.049 99,488 -0.07(-1.39%)
Jul 02, 2021 5.110 5.120 5.110 5.120 5,540 +0.10(+2.00%)
Jul 01, 2021 5.020 5.020 5.005 5.020 1,608 +0.09(+1.92%)
Jun 30, 2021 4.940 4.940 4.920 4.925 2,923 -0.03(-0.51%)
Jun 29, 2021 4.980 4.990 4.950 4.950 6,926 +0.04(+0.92%)
Jun 28, 2021 4.920 4.930 4.905 4.905 2,685 -0.08(-1.51%)
Jun 25, 2021 4.965 4.980 4.965 4.980 1,097 +0.07(+1.32%)
Jun 24, 2021 4.915 4.930 4.905 4.915 10,979 +0.04(+0.92%)
Jun 23, 2021 4.875 4.875 4.870 4.870 794 -0.03(-0.61%)
Jun 22, 2021 4.880 4.900 4.880 4.900 74,411 -0.06(-1.21%)
Jun 21, 2021 4.950 4.960 4.935 4.960 5,644 +0.09(+1.95%)
Jun 18, 2021 4.860 4.870 4.850 4.865 10,779 -0.10(-2.01%)
Jun 17, 2021 4.980 4.980 4.965 4.965 8,015 -0.12(-2.46%)
Jun 16, 2021 5.090 5.130 5.080 5.090 8,000 -0.14(-2.68%)
Jun 15, 2021 5.230 5.260 5.180 5.230 14,812 -0.09(-1.69%)
Jun 14, 2021 5.270 5.320 5.270 5.320 504 -0.06(-1.12%)
Jun 11, 2021 5.380 5.380 5.380 5.380 964 +0.03(+0.56%)
Jun 10, 2021 5.350 5.350 5.350 5.350 733 -0.01(-0.19%)
Jun 08, 2021 5.360 5.360 5.360 115 -0.05(-0.92%)
Jun 03, 2021 5.410 5.410 5.410 44 -0.10(-1.81%)
Jun 02, 2021 5.550 5.610 5.500 5.510 2,373 -0.05(-0.90%)
May 28, 2021 5.560 5.560 5.560 55 +0.09(+1.65%)
May 27, 2021 5.490 5.500 5.470 5.470 4,047 +0.01(+0.18%)
May 24, 2021 5.460 5.460 5.460 12 +0.13(+2.44%)
May 21, 2021 5.330 5.340 5.325 5.330 1,015 -0.06(-1.14%)
May 20, 2021 5.391 5.391 5.391 5.391 501 +0.05(+0.96%)
May 19, 2021 5.340 5.340 5.340 5.340 655 -0.04(-0.74%)
May 18, 2021 5.380 5.380 5.380 5.380 20,067 +0.26(+5.08%)
May 13, 2021 5.120 5.120 5.120 172 -0.08(-1.44%)
May 11, 2021 5.195 5.195 5.195 5 -0.14(-2.62%)
May 10, 2021 5.290 5.335 5.290 5.335 2,085 +0.04(+0.85%)
May 07, 2021 5.290 5.290 5.290 5.290 1,392 -0.21(-3.82%)
May 06, 2021 5.490 5.500 5.475 5.500 4,489 -0.05(-0.90%)
May 05, 2021 5.570 5.570 5.550 5.550 1,502 +0.04(+0.73%)
May 04, 2021 5.510 5.510 5.510 5.510 816 +0.00(+0.00%)
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.