Prosiebensat 1 Media AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	15.075	15.490	15.065	15.475	13.674	1,123,986
2021-11-12	14.960	15.125	14.780	15.090	13.334	1,087,969
2021-11-11	14.940	15.030	14.740	14.980	13.236	1,078,622
2021-11-10	14.720	15.015	14.680	14.970	13.228	1,238,473
2021-11-09	14.980	14.980	14.515	14.660	12.954	927,427
2021-11-08	15.040	15.140	14.790	14.980	13.236	1,356,878
2021-11-05	14.300	15.115	14.110	15.080	13.325	3,188,015
2021-11-04	15.150	15.380	13.545	14.165	12.516	5,521,251
2021-11-03	14.805	14.905	14.675	14.830	13.104	740,869
2021-11-02	14.820	14.940	14.610	14.770	13.051	600,051
2021-11-01	14.510	14.815	14.510	14.815	13.091	679,732
2021-10-29	14.360	14.535	14.320	14.485	12.799	628,289
2021-10-28	14.365	14.500	14.295	14.430	12.750	519,495
2021-10-27	14.540	14.560	14.330	14.445	12.764	794,053
2021-10-26	14.495	14.610	14.375	14.485	12.799	639,147
2021-10-25	14.900	14.945	14.455	14.455	12.773	917,524
2021-10-22	14.950	15.070	14.700	14.875	13.144	868,855
2021-10-21	14.880	15.475	14.780	14.920	13.183	1,161,542
2021-10-20	14.840	15.070	14.740	14.970	13.228	996,862
2021-10-19	14.130	14.970	14.090	14.880	13.148	1,725,933
2021-10-18	14.220	14.295	14.035	14.095	12.454	742,556
2021-10-15	14.420	14.465	14.030	14.245	12.587	1,455,443
2021-10-14	14.395	14.535	14.290	14.395	12.720	716,005

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.