Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosiebensat.1 Media Se (OP: PBSFY )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 (%)
May 31, 2018 7.310 7.390 7.260 7.300 424,895 -0.01(-0.14%)
May 30, 2018 7.320 7.320 7.210 7.310 244,830 -0.11(-1.48%)
May 29, 2018 7.468 7.517 7.370 7.420 206,043 -0.34(-4.38%)
May 25, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
May 24, 2018 7.747 7.780 7.720 7.760 143,849 -0.06(-0.77%)
May 23, 2018 7.840 7.870 7.760 7.820 48,705 -0.00(-0.06%)
May 22, 2018 7.850 7.870 7.750 7.825 85,579 -0.26(-3.28%)
May 21, 2018 8.050 8.110 8.010 8.090 75,028 +0.13(+1.63%)
May 18, 2018 8.050 8.060 7.960 7.960 35,143 -0.10(-1.24%)
May 17, 2018 7.900 8.060 7.850 8.060 35,973 -0.53(-6.17%)
May 16, 2018 8.730 8.760 8.590 8.590 30,524 -0.22(-2.50%)
May 15, 2018 8.800 8.860 8.770 8.810 29,147 -0.04(-0.45%)
May 14, 2018 8.690 8.880 8.690 8.850 48,481 +0.24(+2.79%)
May 11, 2018 8.700 8.745 8.610 8.610 53,853 +0.09(+1.06%)
May 10, 2018 8.550 8.560 8.460 8.520 76,513 +0.17(+2.04%)
May 09, 2018 8.350 8.380 8.270 8.350 30,019 -0.80(-8.74%)
May 08, 2018 9.070 9.190 9.070 9.150 78,118 +0.03(+0.33%)
May 07, 2018 9.100 9.180 9.100 9.120 73,940 +0.02(+0.22%)
May 04, 2018 8.950 9.100 8.950 9.100 167,932 +0.08(+0.94%)
May 03, 2018 8.990 9.040 8.940 9.015 69,630 +0.08(+0.84%)
May 02, 2018 8.930 9.004 8.920 8.940 118,377 -0.02(-0.22%)
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.