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 (%)
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%)
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.