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 (%)
Jul 29, 2022 2.090 2.090 2.060 2.060 3,735 +0.00(+0.00%)
Jul 28, 2022 2.050 2.060 2.043 2.060 7,781 +0.04(+1.98%)
Jul 27, 2022 2.060 2.060 2.020 2.020 9,155 -0.01(-0.49%)
Jul 26, 2022 2.055 2.055 2.030 2.030 3,947 -0.08(-3.79%)
Jul 25, 2022 2.110 2.130 2.110 2.110 2,309 -0.02(-0.71%)
Jul 22, 2022 2.125 2.125 2.125 2.125 678 -0.06(-2.52%)
Jul 21, 2022 2.170 2.180 2.170 2.180 4,264 +0.03(+1.40%)
Jul 20, 2022 2.140 2.150 2.140 2.150 2,605 -0.03(-1.38%)
Jul 19, 2022 2.160 2.180 2.160 2.180 2,309 +0.15(+7.39%)
Jul 18, 2022 2.040 2.050 2.030 2.030 5,141 +0.05(+2.53%)
Jul 15, 2022 1.995 1.995 1.980 1.980 3,274 +0.01(+0.51%)
Jul 14, 2022 1.950 1.970 1.930 1.970 15,173 -0.04(-1.99%)
Jul 13, 2022 2.005 2.010 1.995 2.010 371 -0.03(-1.23%)
Jul 12, 2022 2.030 2.045 2.030 2.035 1,023 +0.02(+0.74%)
Jul 11, 2022 2.060 2.060 2.015 2.020 10,874 -0.11(-5.16%)
Jul 08, 2022 2.155 2.155 2.130 2.130 22,737 +0.07(+3.65%)
Jul 07, 2022 2.080 2.080 2.050 2.055 11,189 +0.03(+1.23%)
Jul 06, 2022 2.020 2.030 2.000 2.030 24,773 +0.00(+0.00%)
Jul 05, 2022 2.020 2.040 2.010 2.030 71,012 -0.25(-10.96%)
Jul 01, 2022 2.275 2.290 2.275 2.280 764 +0.03(+1.33%)
Jun 30, 2022 2.200 2.260 2.200 2.250 50,360 -0.04(-1.53%)
Jun 29, 2022 2.360 2.360 2.285 2.285 44,969 -0.15(-6.16%)
Jun 28, 2022 2.440 2.440 2.435 2.435 4,185 +0.01(+0.41%)
Jun 27, 2022 2.440 2.440 2.420 2.425 4,155 +0.00(+0.21%)
Jun 24, 2022 2.400 2.420 2.400 2.420 1,810 +0.11(+4.99%)
Jun 23, 2022 2.315 2.315 2.305 2.305 5,468 -0.09(-3.96%)
Jun 22, 2022 2.390 2.400 2.390 2.400 1,264 -0.02(-0.83%)
Jun 21, 2022 2.430 2.430 2.410 2.420 9,672 +0.08(+3.42%)
Jun 17, 2022 2.340 2.340 2.340 2.340 1,067 +0.06(+2.63%)
Jun 16, 2022 2.310 2.320 2.270 2.280 13,884 -0.16(-6.56%)
Jun 15, 2022 2.409 2.440 2.400 2.440 18,488 +0.10(+4.50%)
Jun 14, 2022 2.350 2.350 2.330 2.335 5,629 -0.08(-3.11%)
Jun 13, 2022 2.410 2.440 2.410 2.410 23,849 -0.09(-3.79%)
Jun 10, 2022 2.500 2.505 2.500 2.505 23,250 -0.13(-4.90%)
Jun 09, 2022 2.635 2.635 2.620 2.634 16,169 -0.05(-1.72%)
Jun 08, 2022 2.670 2.690 2.670 2.680 8,140 -0.04(-1.47%)
Jun 07, 2022 2.710 2.720 2.700 2.720 5,389 +0.01(+0.18%)
Jun 06, 2022 2.740 2.740 2.710 2.715 3,815 +0.02(+0.74%)
Jun 03, 2022 2.720 2.727 2.690 2.695 21,817 -0.03(-0.92%)
Jun 02, 2022 2.730 2.740 2.720 2.720 55,811 +0.05(+1.68%)
Jun 01, 2022 2.710 2.710 2.675 2.675 549 +0.02(+0.94%)
May 31, 2022 2.660 2.700 2.650 2.650 40,680 -0.06(-2.03%)
May 26, 2022 2.705 20 +0.08(+2.85%)
May 25, 2022 2.610 2.630 2.610 2.630 15,276 +0.08(+3.14%)
May 24, 2022 2.530 2.570 2.530 2.550 10,632 -0.07(-2.67%)
May 23, 2022 2.625 2.625 2.615 2.620 3,684 +0.05(+1.95%)
May 20, 2022 2.590 2.590 2.570 2.570 33,188 +0.03(+1.18%)
May 19, 2022 2.520 2.550 2.510 2.540 25,981 +0.01(+0.40%)
May 18, 2022 2.585 2.585 2.530 2.530 2,436 -0.11(-4.17%)
May 17, 2022 2.620 2.640 2.620 2.640 58,151 +0.07(+2.72%)
May 16, 2022 2.525 2.575 2.525 2.570 15,169 +0.10(+4.26%)
May 13, 2022 2.470 2.471 2.465 2.465 3,725 -0.02(-0.80%)
May 12, 2022 2.500 2.500 2.485 2.485 812 +0.05(+2.26%)
May 11, 2022 2.500 2.500 2.430 2.430 6,463 +0.02(+0.62%)
May 10, 2022 2.445 2.460 2.415 2.415 24,506 +0.04(+1.47%)
May 09, 2022 2.395 2.410 2.380 2.380 7,353 -0.06(-2.66%)
May 06, 2022 2.480 2.480 2.435 2.445 14,719 -0.31(-11.41%)
May 05, 2022 2.850 2.850 2.700 2.760 8,647 -0.15(-4.99%)
May 04, 2022 2.915 2.915 2.864 2.905 4,177 +0.06(+2.11%)
May 03, 2022 2.845 2.860 2.840 2.845 8,836 +0.03(+0.89%)
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.