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 (%)
Dec 31, 2018 4.400 4.440 4.390 4.430 338,000 +0.02(+0.45%)
Dec 28, 2018 4.400 4.425 4.380 4.410 162,000 +0.10(+2.32%)
Dec 27, 2018 4.290 4.310 4.230 4.310 256,404 +0.00(+0.00%)
Dec 26, 2018 4.300 4.399 4.180 4.310 62,467 +0.04(+0.94%)
Dec 24, 2018 4.230 4.315 4.210 4.270 89,100 -0.05(-1.16%)
Dec 21, 2018 4.320 4.400 4.270 4.320 253,800 -0.01(-0.23%)
Dec 20, 2018 4.370 4.375 4.290 4.330 212,660 -0.07(-1.59%)
Dec 19, 2018 4.410 4.480 4.360 4.400 134,550 +0.01(+0.11%)
Dec 18, 2018 4.410 4.430 4.360 4.395 245,397 +0.03(+0.69%)
Dec 17, 2018 4.390 4.430 4.340 4.365 259,247 -0.12(-2.78%)
Dec 14, 2018 4.480 4.540 4.480 4.490 139,500 -0.04(-0.88%)
Dec 13, 2018 4.460 4.530 4.460 4.530 240,713 -0.03(-0.66%)
Dec 12, 2018 4.530 4.596 4.530 4.560 148,264 +0.00(+0.00%)
Dec 11, 2018 4.580 4.600 4.510 4.560 503,797 +0.04(+0.88%)
Dec 10, 2018 4.540 4.550 4.440 4.520 178,612 -0.20(-4.24%)
Dec 07, 2018 4.780 4.795 4.720 4.720 117,900 +0.00(+0.00%)
Dec 06, 2018 4.660 4.720 4.620 4.720 316,366 -0.11(-2.28%)
Dec 04, 2018 4.990 4.990 4.830 4.830 221,400 -0.22(-4.36%)
Dec 03, 2018 5.040 5.050 5.020 5.050 235,524 +0.01(+0.20%)
Nov 30, 2018 5.040 5.065 5.000 5.040 75,700 -0.07(-1.37%)
Nov 29, 2018 5.130 5.150 5.082 5.110 138,782 -0.03(-0.68%)
Nov 28, 2018 5.090 5.150 5.040 5.145 151,487 +0.04(+0.88%)
Nov 27, 2018 5.040 5.120 5.005 5.100 758,747 -0.08(-1.54%)
Nov 26, 2018 5.120 5.190 5.120 5.180 550,915 +0.17(+3.37%)
Nov 23, 2018 5.030 5.050 5.000 5.011 569,000 -0.00(-0.08%)
Nov 21, 2018 5.015 5.015 5.015 0 +0.10(+2.14%)
Nov 20, 2018 4.960 4.960 4.880 4.910 734,453 +0.01(+0.20%)
Nov 19, 2018 4.950 4.975 4.880 4.900 878,070 -0.07(-1.41%)
Nov 16, 2018 5.000 5.000 4.930 4.970 809,600 -0.01(-0.20%)
Nov 15, 2018 4.890 4.980 4.890 4.980 248,921 -0.09(-1.78%)
Nov 14, 2018 5.070 5.090 5.000 5.070 125,495 +0.16(+3.26%)
Nov 13, 2018 4.922 4.940 4.890 4.910 180,699 +0.07(+1.34%)
Nov 12, 2018 4.800 4.950 4.770 4.845 233,361 +0.09(+1.89%)
Nov 09, 2018 4.730 4.775 4.720 4.755 227,700 -0.25(-5.09%)
Nov 08, 2018 4.960 5.050 4.942 5.010 147,410 -0.69(-12.11%)
Nov 07, 2018 5.935 5.935 5.530 5.700 1,856,992 -0.23(-3.88%)
Nov 06, 2018 5.920 5.950 5.900 5.930 246,500 +0.08(+1.37%)
Nov 05, 2018 5.810 5.862 5.810 5.850 140,880 -0.02(-0.26%)
Nov 02, 2018 5.930 5.930 5.820 5.865 180,300 +0.09(+1.56%)
Nov 01, 2018 5.790 5.811 5.730 5.775 264,810 +0.04(+0.79%)
Oct 31, 2018 5.710 5.750 5.710 5.730 170,619 +0.09(+1.51%)
Oct 30, 2018 5.620 5.690 5.620 5.645 156,052 +0.08(+1.44%)
Oct 29, 2018 5.680 5.680 5.550 5.565 487,440 +0.08(+1.37%)
Oct 26, 2018 5.490 5.550 5.420 5.490 137,500 -0.14(-2.42%)
Oct 25, 2018 5.579 5.650 5.540 5.626 239,720 -0.10(-1.82%)
Oct 24, 2018 5.800 5.850 5.714 5.730 184,873 -0.06(-1.12%)
Oct 23, 2018 5.810 5.825 5.760 5.795 273,143 +0.03(+0.52%)
Oct 22, 2018 5.750 5.790 5.710 5.765 145,101 -0.10(-1.71%)
Oct 19, 2018 5.800 5.900 5.780 5.865 162,600 -0.12(-2.09%)
Oct 18, 2018 6.060 6.070 5.950 5.990 185,609 -0.04(-0.66%)
Oct 17, 2018 6.060 6.070 5.980 6.030 123,827 -0.13(-2.11%)
Oct 16, 2018 6.210 6.210 6.130 6.160 200,046 +0.08(+1.32%)
Oct 15, 2018 6.040 6.085 6.030 6.080 144,954 -0.00(-0.08%)
Oct 12, 2018 6.040 6.090 6.000 6.085 152,900 -0.06(-0.98%)
Oct 11, 2018 6.170 6.200 6.120 6.145 88,095 -0.12(-1.99%)
Oct 10, 2018 6.360 6.370 6.220 6.270 119,647 -0.10(-1.57%)
Oct 09, 2018 6.282 6.370 6.282 6.370 148,709 +0.01(+0.24%)
Oct 08, 2018 6.290 6.360 6.280 6.355 102,926 -0.12(-1.85%)
Oct 05, 2018 6.490 6.495 6.420 6.475 133,700 +0.00(+0.08%)
Oct 04, 2018 6.460 6.490 6.410 6.470 129,708 -0.08(-1.15%)
Oct 03, 2018 6.520 6.600 6.500 6.545 79,418 +0.01(+0.15%)
Oct 02, 2018 6.495 6.560 6.490 6.535 61,081 +0.04(+0.69%)
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.