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 (%)
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%)
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.