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

Prosiebensat.1 Media Se (OP: PBSFY )

1.900 -0.050 (-2.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 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 16, 2024 1.950 7 +0.00(+0.00%)
Apr 15, 2024 1.960 2.110 1.950 1.950 26,108 +0.02(+1.04%)
Apr 12, 2024 1.930 1.930 1.930 1.930 917 -0.14(-6.76%)
Apr 11, 2024 2.030 2.070 2.000 2.070 1,543 +0.14(+7.24%)
Apr 10, 2024 1.970 1.970 1.930 1.930 9,549 -0.02(-1.02%)
Apr 09, 2024 1.950 1.950 1.950 1.950 282 +0.16(+8.94%)
Apr 04, 2024 1.790 236 +0.02(+1.14%)
Apr 03, 2024 1.730 1.770 1.730 1.770 914 +0.06(+3.50%)
Apr 02, 2024 1.730 1.730 1.710 1.710 298 -0.01(-0.58%)
Mar 28, 2024 1.720 2 -0.01(-0.58%)
Mar 27, 2024 1.730 1.730 1.730 1.730 2,115 +0.07(+3.97%)
Mar 26, 2024 1.690 1.690 1.664 1.664 2,299 +0.01(+0.85%)
Mar 25, 2024 1.640 1.650 1.640 1.650 281 +0.01(+0.61%)
Mar 21, 2024 1.640 41 -0.06(-3.53%)
Mar 15, 2024 1.700 0 +0.00(+0.00%)
Mar 14, 2024 1.700 1.700 1.700 1.700 108 -0.06(-3.41%)
Mar 12, 2024 1.760 7 -0.06(-3.30%)
Mar 11, 2024 1.790 1.820 1.770 1.820 6,940 +0.02(+1.11%)
Mar 08, 2024 1.800 1.800 1.790 1.800 396 +0.08(+4.65%)
Mar 07, 2024 1.710 1.720 1.710 1.720 7,754 +0.02(+1.18%)
Mar 06, 2024 1.700 1.700 1.700 1.700 121 +0.06(+3.66%)
Mar 05, 2024 1.640 1.660 1.640 1.640 5,519 +0.02(+1.23%)
Mar 04, 2024 1.630 1.630 1.620 1.620 289 -0.04(-2.41%)
Mar 01, 2024 1.660 1.660 1.660 1.660 205 +0.06(+3.75%)
Feb 29, 2024 1.610 1.610 1.600 1.600 459 +0.02(+1.27%)
Feb 28, 2024 1.590 1.590 1.580 1.580 1,762 -0.01(-0.63%)
Feb 22, 2024 1.590 1 +0.03(+1.92%)
Feb 21, 2024 1.560 1.560 1.560 1.560 111 -0.02(-1.27%)
Feb 20, 2024 1.580 1.580 1.580 1.580 1,153 +0.01(+0.64%)
Feb 16, 2024 1.570 1.570 1.570 1.570 8,935 -0.03(-1.88%)
Feb 15, 2024 1.600 1.600 1.570 1.600 2,177 -0.03(-1.84%)
Feb 14, 2024 1.650 1.650 1.630 1.630 1,927 +0.00(+0.00%)
Feb 13, 2024 1.470 1.630 1.460 1.630 3,148 +0.16(+10.88%)
Feb 12, 2024 1.480 1.480 1.470 1.470 3,213 +0.02(+1.38%)
Feb 09, 2024 1.450 1.450 1.440 1.450 6,123 +0.00(+0.00%)
Feb 08, 2024 1.390 1.450 1.390 1.450 3,121 +0.10(+7.41%)
Feb 07, 2024 1.410 1.410 1.340 1.350 34,583 -0.15(-10.00%)
Feb 06, 2024 1.500 1.500 1.500 1.500 129 -0.04(-2.60%)
Feb 05, 2024 1.550 1.550 1.540 1.540 1,011 -0.08(-4.94%)
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.