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

Prosiebensat.1 Media Se (OP: PBSFY )

2.000 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 16, 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 (%)
Apr 30, 2021 5.485 5.485 5.485 78 +0.00(+0.00%)
Apr 29, 2021 5.490 5.490 5.485 5.485 877 +0.09(+1.67%)
Apr 28, 2021 5.360 5.410 5.360 5.395 1,860 +0.07(+1.31%)
Apr 27, 2021 5.325 5.325 5.325 5.325 518 -0.05(-1.02%)
Apr 26, 2021 5.400 5.400 5.380 5.380 4,736 +0.10(+1.99%)
Apr 23, 2021 5.275 5.275 5.275 44 +0.00(+0.00%)
Apr 22, 2021 5.275 5.275 5.275 5.275 4,282 +0.04(+0.67%)
Apr 21, 2021 5.240 5.240 5.240 5.240 15,732 -0.09(-1.69%)
Apr 20, 2021 5.370 5.380 5.330 5.330 1,535 +0.01(+0.28%)
Apr 19, 2021 5.340 5.340 5.260 5.315 2,448 -0.04(-0.84%)
Apr 16, 2021 5.360 5.360 5.360 32 +0.00(+0.00%)
Apr 15, 2021 5.350 5.360 5.350 5.360 1,816 +0.04(+0.75%)
Apr 14, 2021 5.310 5.320 5.310 5.320 2,163 +0.04(+0.76%)
Apr 13, 2021 5.280 5.280 5.280 5.280 134 +0.07(+1.34%)
Apr 12, 2021 5.210 5.210 5.210 5.210 377 +0.08(+1.56%)
Apr 09, 2021 5.130 5.130 5.130 5.130 600 +0.00(+0.00%)
Apr 08, 2021 5.130 5.130 5.130 5.130 2,706 -0.08(-1.44%)
Apr 07, 2021 5.205 5.205 5.205 23 +0.00(+0.00%)
Apr 06, 2021 5.200 5.215 5.200 5.205 1,572 +0.04(+0.77%)
Apr 05, 2021 5.165 5.165 5.165 73 +0.00(+0.00%)
Apr 01, 2021 5.130 5.165 5.130 5.165 1,300 +0.08(+1.67%)
Mar 31, 2021 5.080 5.080 5.080 5.080 533 -0.03(-0.59%)
Mar 30, 2021 5.110 5.110 5.110 5.110 185 +0.01(+0.20%)
Mar 29, 2021 5.100 5.100 5.100 5.100 510 -0.09(-1.73%)
Mar 26, 2021 5.215 5.240 5.190 5.190 2,600 +0.13(+2.57%)
Mar 25, 2021 5.060 5.060 5.060 5.060 694 -0.14(-2.69%)
Mar 24, 2021 5.230 5.230 5.200 5.200 6,445 -0.10(-1.89%)
Mar 23, 2021 5.340 5.340 5.300 5.300 2,366 -0.10(-1.85%)
Mar 22, 2021 5.440 5.440 5.400 5.400 1,685 +0.01(+0.19%)
Mar 19, 2021 5.390 5.390 5.390 5.390 2,000 +0.06(+1.13%)
Mar 18, 2021 5.310 5.360 5.310 5.330 3,521 -0.10(-1.93%)
Mar 17, 2021 5.370 5.460 5.370 5.435 8,760 +0.09(+1.78%)
Mar 16, 2021 5.320 5.340 5.320 5.340 1,620 +0.09(+1.71%)
Mar 15, 2021 5.250 5.300 5.250 5.250 634 -0.08(-1.50%)
Mar 12, 2021 5.295 5.330 5.295 5.330 2,300 +0.05(+0.95%)
Mar 11, 2021 5.260 5.290 5.260 5.280 3,118 +0.03(+0.57%)
Mar 10, 2021 5.250 5.250 5.240 5.250 1,348 +0.06(+1.16%)
Mar 09, 2021 5.120 5.190 5.120 5.190 765 +0.19(+3.80%)
Mar 08, 2021 5.010 5.040 5.000 5.000 18,695 +0.14(+2.88%)
Mar 05, 2021 4.820 4.860 4.800 4.860 22,600 +0.00(+0.00%)
Mar 04, 2021 4.890 4.940 4.850 4.860 22,794 -0.46(-8.65%)
Mar 03, 2021 5.320 5.320 5.320 5.320 622 +0.01(+0.19%)
Mar 02, 2021 5.320 5.330 5.310 5.310 1,695 +0.25(+4.94%)
Mar 01, 2021 5.060 5.060 5.060 180 +0.00(+0.00%)
Feb 26, 2021 5.090 5.095 5.060 5.060 1,300 -0.08(-1.56%)
Feb 25, 2021 5.230 5.230 5.140 5.140 1,920 -0.05(-0.96%)
Feb 24, 2021 5.140 5.190 5.140 5.190 20,967 +0.08(+1.57%)
Feb 23, 2021 5.160 5.160 5.110 5.110 4,463 -0.15(-2.85%)
Feb 22, 2021 5.260 5.260 5.260 5.260 302 -0.04(-0.75%)
Feb 19, 2021 5.300 5.300 5.300 5.300 1,500 +0.06(+1.15%)
Feb 18, 2021 5.240 5.240 5.240 5.240 267 +0.02(+0.38%)
Feb 17, 2021 5.300 5.300 5.220 5.220 5,007 -0.14(-2.61%)
Feb 16, 2021 5.370 5.390 5.360 5.360 8,179 +0.08(+1.42%)
Feb 12, 2021 5.330 5.330 5.285 5.285 6,000 +0.32(+6.45%)
Feb 11, 2021 4.970 5.000 4.965 4.965 7,899 +0.20(+4.20%)
Feb 10, 2021 4.765 4.765 4.720 4.765 1,694 +0.01(+0.32%)
Feb 09, 2021 4.730 4.750 4.730 4.750 63,358 +0.12(+2.59%)
Feb 08, 2021 4.670 4.680 4.620 4.630 2,723 -0.00(-0.11%)
Feb 05, 2021 4.639 4.650 4.635 4.635 900 +0.08(+1.64%)
Feb 04, 2021 4.560 4.560 4.560 4.560 791 +0.00(+0.00%)
Feb 03, 2021 4.560 4.560 4.560 280 +0.00(+0.00%)
Feb 02, 2021 4.560 4.560 4.560 346 +0.00(+0.00%)
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.