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 (%)
May 31, 2018 7.310 7.390 7.260 7.300 424,895 -0.01(-0.14%)
May 30, 2018 7.320 7.320 7.210 7.310 244,830 -0.11(-1.48%)
May 29, 2018 7.468 7.517 7.370 7.420 206,043 -0.34(-4.38%)
May 25, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
May 24, 2018 7.747 7.780 7.720 7.760 143,849 -0.06(-0.77%)
May 23, 2018 7.840 7.870 7.760 7.820 48,705 -0.00(-0.06%)
May 22, 2018 7.850 7.870 7.750 7.825 85,579 -0.26(-3.28%)
May 21, 2018 8.050 8.110 8.010 8.090 75,028 +0.13(+1.63%)
May 18, 2018 8.050 8.060 7.960 7.960 35,143 -0.10(-1.24%)
May 17, 2018 7.900 8.060 7.850 8.060 35,973 -0.53(-6.17%)
May 16, 2018 8.730 8.760 8.590 8.590 30,524 -0.22(-2.50%)
May 15, 2018 8.800 8.860 8.770 8.810 29,147 -0.04(-0.45%)
May 14, 2018 8.690 8.880 8.690 8.850 48,481 +0.24(+2.79%)
May 11, 2018 8.700 8.745 8.610 8.610 53,853 +0.09(+1.06%)
May 10, 2018 8.550 8.560 8.460 8.520 76,513 +0.17(+2.04%)
May 09, 2018 8.350 8.380 8.270 8.350 30,019 -0.80(-8.74%)
May 08, 2018 9.070 9.190 9.070 9.150 78,118 +0.03(+0.33%)
May 07, 2018 9.100 9.180 9.100 9.120 73,940 +0.02(+0.22%)
May 04, 2018 8.950 9.100 8.950 9.100 167,932 +0.08(+0.94%)
May 03, 2018 8.990 9.040 8.940 9.015 69,630 +0.08(+0.84%)
May 02, 2018 8.930 9.004 8.920 8.940 118,377 -0.02(-0.22%)
May 01, 2018 8.920 9.010 8.900 8.960 27,974 -0.05(-0.55%)
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%)
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.