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

Prosiebensat.1 Media Se (OP: PBSFY )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 30, 2018 9.060 9.090 9.000 9.010 46,382 -0.03(-0.33%)
Apr 27, 2018 9.080 9.080 9.005 9.040 15,870 +0.01(+0.11%)
Apr 26, 2018 9.080 9.080 8.980 9.030 57,814 +0.09(+1.01%)
Apr 25, 2018 8.990 9.000 8.925 8.940 23,855 -0.01(-0.06%)
Apr 24, 2018 8.940 9.010 8.900 8.945 57,543 -0.11(-1.16%)
Apr 23, 2018 9.070 9.110 9.000 9.050 64,075 -0.01(-0.11%)
Apr 20, 2018 9.050 9.100 9.020 9.060 29,711 -0.04(-0.38%)
Apr 19, 2018 9.050 9.120 9.041 9.095 22,056 +0.09(+1.00%)
Apr 18, 2018 8.990 9.044 8.990 9.005 25,010 +0.09(+1.01%)
Apr 17, 2018 8.880 8.940 8.860 8.915 43,502 +0.06(+0.73%)
Apr 16, 2018 8.805 8.860 8.805 8.850 142,609 -0.09(-1.01%)
Apr 13, 2018 9.030 9.030 8.920 8.940 29,225 -0.13(-1.49%)
Apr 12, 2018 9.050 9.090 9.010 9.075 38,590 -0.03(-0.33%)
Apr 11, 2018 9.110 9.180 9.080 9.105 28,306 +0.04(+0.50%)
Apr 10, 2018 9.045 9.090 9.000 9.060 37,250 +0.15(+1.63%)
Apr 09, 2018 8.965 8.965 8.910 8.915 48,467 +0.11(+1.23%)
Apr 06, 2018 8.740 8.857 8.740 8.807 51,986 +0.22(+2.53%)
Apr 05, 2018 8.585 8.600 8.527 8.590 56,433 +0.07(+0.82%)
Apr 04, 2018 8.370 8.520 8.370 8.520 40,622 +0.12(+1.37%)
Apr 03, 2018 8.330 8.430 8.320 8.405 48,816 -0.04(-0.41%)
Apr 02, 2018 8.590 8.680 8.410 8.440 48,252 -0.18(-2.09%)
Mar 29, 2018 8.620 8.620 8.620 0 +0.09(+1.06%)
Mar 28, 2018 8.420 8.600 8.410 8.530 74,799 -0.04(-0.47%)
Mar 27, 2018 8.640 8.680 8.470 8.570 71,851 -0.02(-0.23%)
Mar 26, 2018 8.500 8.610 8.440 8.590 85,105 +0.28(+3.37%)
Mar 23, 2018 8.390 8.430 8.310 8.310 55,447 +0.04(+0.54%)
Mar 22, 2018 8.310 8.360 8.230 8.265 51,975 -0.15(-1.84%)
Mar 21, 2018 8.390 8.470 8.380 8.420 47,902 +0.03(+0.36%)
Mar 20, 2018 8.440 8.460 8.340 8.390 104,591 -0.00(-0.06%)
Mar 19, 2018 8.390 8.430 8.330 8.395 33,133 -0.02(-0.18%)
Mar 16, 2018 8.310 8.460 8.310 8.410 71,797 +0.15(+1.82%)
Mar 15, 2018 8.230 8.280 8.230 8.260 175,830 -0.04(-0.54%)
Mar 14, 2018 8.360 8.370 8.260 8.305 72,624 +0.08(+1.03%)
Mar 13, 2018 8.410 8.430 8.220 8.220 82,120 -0.46(-5.35%)
Mar 12, 2018 8.610 8.710 8.610 8.685 53,327 -0.16(-1.79%)
Mar 09, 2018 8.770 8.870 8.770 8.843 56,905 +0.02(+0.26%)
Mar 08, 2018 8.820 8.860 8.780 8.820 100,943 +0.06(+0.68%)
Mar 07, 2018 8.780 8.810 8.690 8.760 82,723 -0.01(-0.11%)
Mar 06, 2018 8.690 8.810 8.660 8.770 177,240 -0.53(-5.70%)
Mar 05, 2018 9.170 9.320 9.090 9.300 1,498,099 -0.23(-2.41%)
Mar 02, 2018 9.480 9.550 9.400 9.530 159,898 -0.03(-0.26%)
Mar 01, 2018 9.530 9.667 9.460 9.555 101,310 -0.28(-2.80%)
Feb 28, 2018 9.960 9.980 9.820 9.830 115,473 -0.09(-0.91%)
Feb 27, 2018 10.05 10.06 9.910 9.920 100,496 -0.01(-0.10%)
Feb 26, 2018 9.860 9.980 9.800 9.930 35,791 -0.02(-0.20%)
Feb 23, 2018 9.813 9.990 9.813 9.950 156,256 +0.11(+1.12%)
Feb 22, 2018 9.860 9.910 9.820 9.840 68,846 +0.32(+3.36%)
Feb 21, 2018 9.620 9.460 9.520 207,396 -0.06(-0.63%)
Feb 20, 2018 9.700 9.700 9.570 9.580 83,290 -0.14(-1.44%)
Feb 16, 2018 9.720 9.720 9.720 0 +0.13(+1.36%)
Feb 15, 2018 9.640 9.650 9.530 9.590 230,092 +0.10(+1.05%)
Feb 14, 2018 9.240 9.500 9.240 9.490 478,734 +0.37(+4.06%)
Feb 13, 2018 9.040 9.170 9.030 9.120 641,010 +0.10(+1.14%)
Feb 12, 2018 8.990 9.090 8.940 9.018 33,226 +0.15(+1.72%)
Feb 09, 2018 8.860 8.900 8.610 8.865 176,270 -0.10(-1.06%)
Feb 08, 2018 9.070 9.100 8.930 8.960 66,486 -0.09(-0.99%)
Feb 07, 2018 9.100 9.190 9.050 9.050 86,271 +0.13(+1.46%)
Feb 06, 2018 8.740 8.970 8.710 8.920 117,299 +0.06(+0.68%)
Feb 05, 2018 9.090 9.100 8.860 8.860 132,577 -0.42(-4.53%)
Feb 02, 2018 9.295 9.358 9.236 9.280 271,289 -0.31(-3.23%)
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.