Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.075 | 5.075 | 4.930 | 4.958 | 4.833 | 317,523 |
| 2025-11-10 | 5.300 | 5.315 | 5.065 | 5.065 | 4.937 | 289,595 |
| 2025-11-07 | 4.948 | 5.120 | 4.840 | 5.055 | 4.927 | 395,138 |
| 2025-11-06 | 4.962 | 5.110 | 4.848 | 4.878 | 4.755 | 333,690 |
| 2025-11-05 | 5.060 | 5.080 | 4.976 | 5.080 | 4.952 | 294,529 |
| 2025-11-04 | 4.960 | 5.175 | 4.906 | 5.095 | 4.966 | 334,854 |
| 2025-11-03 | 5.265 | 5.365 | 5.155 | 5.155 | 5.025 | 230,542 |
| 2025-10-31 | 5.345 | 5.355 | 5.175 | 5.285 | 5.152 | 298,665 |
| 2025-10-30 | 5.370 | 5.445 | 5.310 | 5.350 | 5.215 | 214,360 |
| 2025-10-29 | 5.435 | 5.495 | 5.380 | 5.440 | 5.303 | 181,340 |
| 2025-10-28 | 5.540 | 5.545 | 5.400 | 5.455 | 5.317 | 259,119 |
| 2025-10-27 | 5.650 | 5.685 | 5.555 | 5.560 | 5.420 | 158,470 |
| 2025-10-24 | 5.690 | 5.745 | 5.630 | 5.650 | 5.507 | 129,766 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0500 EUR |
| 2026-05-21 | 0.0500 EUR |
| 2025-05-29 | 0.0500 EUR |
| 2024-05-02 | 0.0500 EUR |
| 2023-07-03 | 0.0500 EUR |
| 2022-05-06 | 0.8000 EUR |
| 2021-06-02 | 0.4900 EUR |
| 2020-06-11 | 0.8500 EUR |
| 2019-06-13 | 1.1900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.