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 (%)
Apr 29, 2022 2.880 2.880 2.830 2.835 19,667 +0.02(+0.89%)
Apr 28, 2022 2.790 2.810 2.790 2.810 1,008 +0.04(+1.44%)
Apr 27, 2022 2.790 2.795 2.770 2.770 29,859 -0.11(-3.82%)
Apr 26, 2022 2.945 2.945 2.880 2.880 13,955 -0.11(-3.68%)
Apr 25, 2022 2.946 2.990 2.946 2.990 8,009 -0.01(-0.20%)
Apr 22, 2022 3.030 3.035 2.990 2.996 85,745 -0.06(-2.09%)
Apr 21, 2022 3.110 3.110 3.060 3.060 2,422 +0.03(+0.99%)
Apr 20, 2022 3.030 3.030 3.030 3.030 213 +0.08(+2.89%)
Apr 19, 2022 2.940 2.960 2.940 2.945 12,349 -0.04(-1.34%)
Apr 18, 2022 3.060 3.060 2.918 2.985 6,418 +0.06(+2.23%)
Apr 14, 2022 2.950 2.950 2.920 2.920 4,182 -0.02(-0.68%)
Apr 13, 2022 2.870 2.940 2.870 2.940 20,469 +0.05(+1.73%)
Apr 12, 2022 2.920 2.955 2.890 2.890 6,660 -0.04(-1.37%)
Apr 11, 2022 2.960 2.960 2.930 2.930 1,596 -0.03(-1.01%)
Apr 08, 2022 2.960 2.960 2.960 2.960 815 +0.01(+0.34%)
Apr 07, 2022 2.955 2.960 2.925 2.950 23,283 -0.07(-2.32%)
Apr 06, 2022 3.000 3.025 2.985 3.020 46,346 -0.02(-0.66%)
Apr 05, 2022 3.080 3.080 3.040 3.040 3,131 -0.09(-2.84%)
Apr 04, 2022 3.110 3.129 3.105 3.129 25,798 -0.03(-0.82%)
Apr 01, 2022 3.180 3.180 3.150 3.155 20,937 -0.05(-1.41%)
Mar 31, 2022 3.160 3.200 3.150 3.200 54,793 -0.04(-1.23%)
Mar 30, 2022 3.245 3.249 3.240 3.240 3,518 -0.04(-1.22%)
Mar 29, 2022 3.285 3.285 3.275 3.280 2,019 +0.10(+3.14%)
Mar 28, 2022 3.175 3.180 3.160 3.180 5,989 -0.03(-0.93%)
Mar 25, 2022 3.210 3.223 3.191 3.210 4,933 +0.04(+1.42%)
Mar 24, 2022 3.170 3.180 3.160 3.165 8,100 -0.02(-0.63%)
Mar 23, 2022 3.200 3.200 3.185 3.185 26,617 -0.07(-2.30%)
Mar 22, 2022 3.270 3.270 3.250 3.260 3,519 +0.02(+0.62%)
Mar 21, 2022 3.270 3.290 3.240 3.240 18,757 +0.00(+0.00%)
Mar 18, 2022 3.230 3.250 3.220 3.240 10,380 -0.16(-4.85%)
Mar 17, 2022 3.360 3.405 3.360 3.405 2,875 -0.01(-0.15%)
Mar 16, 2022 3.430 3.430 3.410 3.410 671 +0.17(+5.25%)
Mar 15, 2022 3.255 3.255 3.220 3.240 7,504 +0.02(+0.47%)
Mar 14, 2022 3.250 3.280 3.225 3.225 12,886 +0.10(+3.20%)
Mar 11, 2022 3.220 3.220 3.125 3.125 7,843 +0.08(+2.80%)
Mar 10, 2022 3.020 3.070 3.020 3.040 20,494 -0.06(-1.94%)
Mar 09, 2022 3.100 3.100 3.100 3.100 523 +0.28(+9.93%)
Mar 08, 2022 2.810 2.885 2.785 2.820 124,823 +0.12(+4.44%)
Mar 07, 2022 2.780 2.780 2.690 2.700 18,945 -0.13(-4.59%)
Mar 04, 2022 2.829 2.870 2.810 2.830 46,231 -0.17(-5.51%)
Mar 03, 2022 3.020 3.030 2.980 2.995 22,824 -0.29(-8.97%)
Mar 02, 2022 3.225 3.290 3.210 3.290 35,654 +0.10(+3.13%)
Mar 01, 2022 3.245 3.245 3.185 3.190 54,906 -0.17(-5.06%)
Feb 28, 2022 3.350 3.360 3.340 3.360 24,140 -0.08(-2.47%)
Feb 25, 2022 3.425 3.445 3.425 3.445 1,806 +0.11(+3.45%)
Feb 24, 2022 3.280 3.330 3.265 3.330 33,595 -0.22(-6.20%)
Feb 23, 2022 3.640 3.640 3.550 3.550 24,040 -0.05(-1.39%)
Feb 22, 2022 3.580 3.600 3.570 3.600 15,896 -0.14(-3.74%)
Feb 18, 2022 3.740 0 -0.05(-1.32%)
Feb 17, 2022 3.780 3.790 3.780 3.790 240 -0.13(-3.32%)
Feb 16, 2022 3.945 3.955 3.920 3.920 5,887 -0.08(-2.12%)
Feb 15, 2022 3.992 4.005 3.992 4.005 1,217 +0.12(+3.22%)
Feb 14, 2022 3.850 3.890 3.837 3.880 7,170 -0.10(-2.51%)
Feb 11, 2022 4.030 4.030 3.980 3.980 12,601 -0.06(-1.49%)
Feb 10, 2022 4.075 4.075 4.040 4.040 14,820 +0.05(+1.25%)
Feb 09, 2022 3.980 4.000 3.980 3.990 55,906 +0.11(+2.84%)
Feb 07, 2022 3.880 150 +0.04(+1.17%)
Feb 04, 2022 3.830 3.835 3.830 3.835 481 -0.00(-0.13%)
Feb 03, 2022 3.840 3.840 3.840 3.840 13,725 -0.02(-0.52%)
Feb 02, 2022 3.870 3.870 3.860 3.860 449 +0.01(+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.