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 (%)
Jan 29, 2021 4.480 4.480 4.450 4.450 700 -0.03(-0.67%)
Jan 28, 2021 4.470 4.500 4.460 4.480 33,013 +0.07(+1.59%)
Jan 27, 2021 4.400 4.445 4.370 4.410 6,102 +0.25(+6.01%)
Jan 26, 2021 4.160 4.160 4.160 243 +0.00(+0.00%)
Jan 25, 2021 4.150 4.180 4.150 4.160 7,302 -0.13(-3.14%)
Jan 22, 2021 4.280 4.295 4.280 4.295 900 +0.07(+1.66%)
Jan 21, 2021 4.120 4.225 4.120 4.225 1,265 +0.21(+5.36%)
Jan 20, 2021 3.980 4.015 3.960 4.010 4,040 +0.03(+0.88%)
Jan 19, 2021 3.960 3.975 3.960 3.975 5,668 -0.02(-0.62%)
Jan 15, 2021 4.010 4.010 4.000 4.000 800 -0.02(-0.50%)
Jan 14, 2021 4.020 4.020 4.020 4.020 426 +0.05(+1.26%)
Jan 13, 2021 3.955 3.970 3.940 3.970 859 -0.15(-3.64%)
Jan 12, 2021 4.240 4.240 4.120 4.120 73,271 -0.05(-1.32%)
Jan 11, 2021 4.130 4.175 4.130 4.175 762 -0.09(-2.11%)
Jan 08, 2021 4.265 4.265 4.265 4.265 300 -0.04(-1.04%)
Jan 07, 2021 4.300 4.310 4.300 4.310 1,272 +0.04(+1.05%)
Jan 06, 2021 4.290 4.290 4.260 4.265 11,123 +0.00(+0.12%)
Jan 05, 2021 4.290 4.290 4.260 4.260 721 +0.11(+2.65%)
Jan 04, 2021 4.150 4.150 4.150 4.150 204 +0.04(+0.85%)
Dec 31, 2020 4.115 4.115 4.115 342 -0.03(-0.72%)
Dec 30, 2020 4.040 4.190 4.040 4.145 342 +0.00(+0.00%)
Dec 29, 2020 4.145 4.145 4.145 4.145 120 -0.01(-0.12%)
Dec 28, 2020 4.130 4.150 4.120 4.150 1,240 -0.01(-0.24%)
Dec 24, 2020 4.160 4.160 4.160 4.160 1,500 -0.01(-0.24%)
Dec 23, 2020 4.170 4.170 4.170 4.170 636 +0.04(+0.97%)
Dec 22, 2020 4.160 4.160 4.130 4.130 1,621 +0.08(+1.85%)
Dec 21, 2020 4.055 4.055 4.055 4.055 586 -0.11(-2.64%)
Dec 18, 2020 4.180 4.230 4.151 4.165 6,200 -0.03(-0.75%)
Dec 17, 2020 4.190 4.197 4.170 4.197 1,202 +0.04(+0.88%)
Dec 16, 2020 4.220 4.220 4.150 4.160 15,385 +0.09(+2.21%)
Dec 15, 2020 4.030 4.070 4.030 4.070 1,132 +0.06(+1.50%)
Dec 14, 2020 4.025 4.035 4.010 4.010 2,988 +0.19(+4.97%)
Dec 11, 2020 3.840 3.840 3.820 3.820 3,500 -0.10(-2.55%)
Dec 10, 2020 3.920 3.920 3.920 99 +0.00(+0.00%)
Dec 09, 2020 3.988 3.990 3.910 3.920 9,858 +0.00(+0.00%)
Dec 08, 2020 3.940 3.940 3.920 3.920 2,440 +0.09(+2.35%)
Dec 07, 2020 3.830 3.830 3.830 44 +0.00(+0.00%)
Dec 04, 2020 3.844 3.844 3.830 3.830 900 +0.00(+0.05%)
Dec 03, 2020 3.760 3.828 3.740 3.828 1,707 +0.16(+4.31%)
Dec 02, 2020 3.680 3.680 3.662 3.670 894 -0.01(-0.27%)
Dec 01, 2020 3.670 3.695 3.650 3.680 2,722 +0.09(+2.51%)
Nov 30, 2020 3.630 3.630 3.590 3.590 54,443 -0.07(-1.91%)
Nov 27, 2020 3.660 3.690 3.660 3.660 1,900 +0.02(+0.55%)
Nov 25, 2020 3.645 3.660 3.630 3.640 2,100 -0.04(-1.09%)
Nov 24, 2020 3.680 3.680 3.680 3.680 306 +0.06(+1.66%)
Nov 23, 2020 3.602 3.620 3.602 3.620 623 -0.05(-1.36%)
Nov 20, 2020 3.690 3.690 3.670 3.670 900 +0.02(+0.41%)
Nov 19, 2020 3.670 3.670 3.655 3.655 769 -0.03(-0.68%)
Nov 18, 2020 3.700 3.705 3.680 3.680 1,078 -0.04(-1.08%)
Nov 17, 2020 3.735 3.735 3.720 3.720 1,012 -0.04(-1.06%)
Nov 16, 2020 3.760 3.760 3.760 3.760 8,020 +0.14(+3.87%)
Nov 13, 2020 3.620 3.620 3.620 3.620 700 +0.06(+1.69%)
Nov 12, 2020 3.578 3.578 3.560 3.560 6,940 -0.02(-0.56%)
Nov 11, 2020 3.580 3.585 3.577 3.580 10,390 -0.02(-0.46%)
Nov 10, 2020 3.597 3.597 3.597 3.597 2,563 +0.04(+1.23%)
Nov 09, 2020 3.553 3.620 3.553 3.553 2,273 +0.33(+10.23%)
Nov 06, 2020 3.223 3.223 3.223 3.223 18,400 +0.08(+2.66%)
Nov 05, 2020 3.150 3.150 3.120 3.140 924 +0.29(+10.13%)
Nov 04, 2020 2.840 2.905 2.830 2.851 5,361 +0.03(+1.10%)
Nov 03, 2020 2.820 2.820 2.820 2.820 844 +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.