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

Prosiebensat.1 Media Se (OP: PBSFY )

1.990 -0.033 (-1.63%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 6, 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 (%)
Aug 31, 2017 8.070 8.360 8.070 8.350 767,056 +0.15(+1.83%)
Aug 30, 2017 8.220 8.230 8.180 8.200 331,739 -0.16(-1.94%)
Aug 29, 2017 8.452 8.460 8.300 8.363 391,553 -1.20(-12.53%)
Aug 28, 2017 9.660 9.750 9.560 9.560 122,568 -0.14(-1.44%)
Aug 25, 2017 9.580 9.710 9.580 9.700 71,451 +0.14(+1.46%)
Aug 24, 2017 9.650 9.650 9.540 9.560 87,459 -0.11(-1.14%)
Aug 23, 2017 9.720 9.720 9.624 9.670 66,569 -0.31(-3.11%)
Aug 22, 2017 9.960 10.00 9.930 9.980 90,633 +0.00(+0.00%)
Aug 21, 2017 9.960 10.00 9.930 9.980 64,608 +0.02(+0.20%)
Aug 18, 2017 9.950 9.976 9.910 9.960 38,076 +0.01(+0.10%)
Aug 17, 2017 10.01 10.06 9.950 9.950 69,479 -0.04(-0.40%)
Aug 16, 2017 9.930 10.02 9.930 9.990 33,958 -0.06(-0.60%)
Aug 15, 2017 10.05 10.05 9.970 10.05 75,619 -0.14(-1.37%)
Aug 14, 2017 10.13 10.23 10.13 10.19 131,806 +0.22(+2.21%)
Aug 11, 2017 9.980 10.02 9.940 9.970 53,766 +0.09(+0.91%)
Aug 10, 2017 9.930 9.940 9.880 9.880 71,372 -0.01(-0.10%)
Aug 09, 2017 9.830 9.890 9.830 9.890 58,162 -0.05(-0.50%)
Aug 08, 2017 10.00 10.02 9.920 9.940 38,252 -0.04(-0.44%)
Aug 07, 2017 10.01 10.01 9.974 9.984 35,812 -0.06(-0.56%)
Aug 04, 2017 10.02 10.06 9.970 10.04 71,513 -0.03(-0.29%)
Aug 03, 2017 9.990 10.08 9.970 10.07 63,008 -0.05(-0.53%)
Aug 02, 2017 10.12 10.18 10.09 10.12 43,769 +0.04(+0.38%)
Aug 01, 2017 10.10 10.15 10.06 10.09 29,562 +0.14(+1.36%)
Jul 31, 2017 9.840 9.970 9.830 9.950 99,121 +0.19(+1.95%)
Jul 28, 2017 9.680 9.820 9.680 9.760 64,055 +0.16(+1.67%)
Jul 27, 2017 9.640 9.640 9.570 9.600 64,379 +0.01(+0.10%)
Jul 26, 2017 9.510 9.640 9.510 9.590 56,931 +0.06(+0.63%)
Jul 25, 2017 9.620 9.630 9.480 9.530 99,605 -0.16(-1.65%)
Jul 24, 2017 9.630 9.710 9.630 9.690 760,822 +0.08(+0.83%)
Jul 21, 2017 9.620 9.640 9.600 9.610 136,481 -0.08(-0.83%)
Jul 20, 2017 9.750 9.760 9.680 9.690 435,417 +0.06(+0.68%)
Jul 19, 2017 9.590 9.640 9.570 9.625 85,466 +0.05(+0.57%)
Jul 18, 2017 9.580 9.650 9.570 9.570 64,907 -0.11(-1.14%)
Jul 17, 2017 9.660 9.690 9.660 9.680 111,890 -0.03(-0.26%)
Jul 14, 2017 9.670 9.720 9.630 9.705 92,571 +0.06(+0.67%)
Jul 13, 2017 9.610 9.640 9.580 9.640 101,453 -0.03(-0.31%)
Jul 12, 2017 9.660 9.670 9.610 9.670 56,986 -0.07(-0.72%)
Jul 11, 2017 9.660 9.750 9.640 9.740 101,425 +0.10(+1.04%)
Jul 10, 2017 9.615 9.650 9.600 9.640 112,181 -0.11(-1.13%)
Jul 07, 2017 9.670 9.750 9.650 9.750 55,194 -0.09(-0.91%)
Jul 06, 2017 9.860 9.960 9.760 9.840 92,438 -0.40(-3.91%)
Jul 05, 2017 10.18 10.26 10.14 10.24 248,084 -0.15(-1.44%)
Jul 03, 2017 10.34 10.41 10.33 10.39 53,714 -0.08(-0.76%)
Jun 30, 2017 10.52 10.53 10.41 10.47 36,827 -0.15(-1.41%)
Jun 29, 2017 10.62 10.62 10.53 10.62 52,786 -0.08(-0.75%)
Jun 28, 2017 10.63 10.70 10.62 10.70 54,840 +0.22(+2.10%)
Jun 27, 2017 10.52 10.53 10.48 10.48 101,226 +0.00(+0.00%)
Jun 26, 2017 10.53 10.55 10.45 10.48 75,943 +0.13(+1.26%)
Jun 23, 2017 10.30 10.42 10.29 10.35 46,578 +0.00(+0.00%)
Jun 22, 2017 10.31 10.36 10.31 10.35 35,792 +0.02(+0.19%)
Jun 21, 2017 10.27 10.35 10.27 10.33 45,403 -0.03(-0.24%)
Jun 20, 2017 10.43 10.44 10.33 10.36 65,990 -0.01(-0.10%)
Jun 19, 2017 10.38 10.41 10.34 10.37 67,575 -0.05(-0.53%)
Jun 16, 2017 10.42 10.48 10.39 10.42 43,873 +0.07(+0.68%)
Jun 15, 2017 10.27 10.36 10.26 10.35 77,432 -0.10(-0.96%)
Jun 14, 2017 10.53 10.58 10.45 10.45 40,278 +0.09(+0.87%)
Jun 13, 2017 10.39 10.43 10.31 10.36 65,922 +0.04(+0.39%)
Jun 12, 2017 10.29 10.35 10.29 10.32 59,601 +0.08(+0.78%)
Jun 09, 2017 10.27 10.30 10.23 10.24 39,368 -0.09(-0.87%)
Jun 08, 2017 10.41 10.41 10.31 10.33 65,657 -0.23(-2.18%)
Jun 07, 2017 10.55 10.56 10.50 10.56 31,829 -0.11(-1.03%)
Jun 06, 2017 10.63 10.67 10.61 10.67 259,874 -0.09(-0.79%)
Jun 05, 2017 10.79 10.79 10.71 10.76 28,420 -0.04(-0.39%)
Jun 02, 2017 10.79 10.80 10.75 10.80 61,006 +0.16(+1.48%)
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.