Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.473 | 5.670 | 5.350 | 5.375 | 5.304 | 7,881 |
| 2024-09-05 | 5.610 | 5.715 | 5.610 | 5.615 | 5.540 | 1,503 |
| 2024-09-04 | 5.475 | 5.625 | 5.390 | 5.608 | 5.533 | 3,529 |
| 2024-09-03 | 5.703 | 5.760 | 5.520 | 5.533 | 5.459 | 7,896 |
| 2024-09-02 | 5.763 | 5.763 | 5.705 | 5.718 | 5.642 | 4,918 |
| 2024-08-30 | 5.855 | 5.855 | 5.745 | 5.773 | 5.696 | 18,205 |
| 2024-08-29 | 5.813 | 5.925 | 5.800 | 5.860 | 5.782 | 5,477 |
| 2024-08-28 | 5.935 | 5.935 | 5.838 | 5.838 | 5.760 | 2,812 |
| 2024-08-27 | 5.988 | 6.020 | 5.920 | 5.950 | 5.871 | 10,323 |
| 2024-08-23 | 5.850 | 5.935 | 5.805 | 5.928 | 5.849 | 9,738 |
| 2024-08-22 | 5.868 | 5.880 | 5.825 | 5.840 | 5.762 | 2,708 |
| 2024-08-21 | 5.815 | 5.915 | 5.815 | 5.820 | 5.743 | 1,858 |
| 2024-08-20 | 5.863 | 5.935 | 5.795 | 5.820 | 5.743 | 3,872 |
| 2024-08-19 | 5.878 | 5.935 | 5.878 | 5.878 | 5.799 | 6,058 |
| 2024-08-16 | 5.815 | 5.890 | 5.785 | 5.798 | 5.720 | 15,875 |
| 2024-08-15 | 5.898 | 5.915 | 5.765 | 5.818 | 5.740 | 57,169 |
| 2024-08-14 | 5.960 | 5.960 | 5.820 | 5.825 | 5.748 | 13,160 |
| 2024-08-13 | 5.870 | 5.930 | 5.815 | 5.923 | 5.844 | 20,819 |
| 2024-08-12 | 5.838 | 5.965 | 5.805 | 5.825 | 5.748 | 5,637 |
| 2024-08-09 | 6.003 | 6.165 | 5.775 | 5.808 | 5.730 | 14,681 |
| 2024-08-08 | 6.135 | 6.150 | 5.900 | 5.900 | 5.822 | 11,806 |
| 2024-08-07 | 6.160 | 6.220 | 6.140 | 6.175 | 6.093 | 19,872 |
| 2024-08-06 | 6.043 | 6.260 | 6.000 | 6.163 | 6.081 | 22,543 |
| 2024-08-05 | 6.085 | 6.205 | 5.610 | 6.028 | 5.947 | 20,844 |
| 2024-08-02 | 6.238 | 6.260 | 6.095 | 6.185 | 6.103 | 6,822 |
| 2024-08-01 | 6.283 | 6.455 | 6.215 | 6.278 | 6.194 | 5,508 |
| 2024-07-31 | 6.450 | 6.450 | 6.323 | 6.323 | 6.239 | 3,244 |
| 2024-07-30 | 6.370 | 6.420 | 6.325 | 6.373 | 6.288 | 4,626 |
| 2024-07-29 | 6.465 | 6.490 | 6.305 | 6.375 | 6.290 | 21,799 |
| 2024-07-26 | 6.345 | 6.448 | 6.255 | 6.448 | 6.362 | 6,473 |
| 2024-07-25 | 6.720 | 6.720 | 6.120 | 6.275 | 6.192 | 28,379 |
| 2024-07-24 | 6.823 | 6.875 | 6.710 | 6.720 | 6.631 | 3,167 |
| 2024-07-23 | 6.950 | 6.950 | 6.798 | 6.798 | 6.707 | 4,045 |
| 2024-07-22 | 7.040 | 7.060 | 6.993 | 6.993 | 6.900 | 4,310 |
| 2024-07-19 | 7.010 | 7.225 | 6.948 | 6.948 | 6.855 | 1,752 |
| 2024-07-18 | 7.065 | 7.260 | 7.065 | 7.208 | 7.112 | 8,438 |
| 2024-07-17 | 6.875 | 7.048 | 6.875 | 7.048 | 6.954 | 12,115 |
| 2024-07-16 | 6.955 | 7.080 | 6.755 | 7.053 | 6.959 | 7,235 |
| 2024-07-15 | 7.065 | 7.130 | 6.940 | 6.968 | 6.875 | 19,247 |
| 2024-07-12 | 7.105 | 7.150 | 6.995 | 7.055 | 6.961 | 34,072 |
| 2024-07-11 | 7.030 | 7.230 | 6.890 | 7.145 | 7.050 | 67,286 |
| 2024-07-10 | 6.635 | 6.750 | 6.615 | 6.713 | 6.623 | 21,505 |
| 2024-07-09 | 6.755 | 6.755 | 6.600 | 6.600 | 6.512 | 4,337 |
| 2024-07-08 | 6.895 | 6.965 | 6.770 | 6.780 | 6.690 | 35,057 |
| 2024-07-05 | 6.858 | 7.000 | 6.825 | 6.933 | 6.840 | 7,815 |
| 2024-07-04 | 6.798 | 6.870 | 6.700 | 6.768 | 6.678 | 5,106 |
| 2024-07-03 | 6.595 | 6.770 | 6.570 | 6.763 | 6.673 | 8,572 |
| 2024-07-02 | 6.633 | 6.650 | 6.573 | 6.573 | 6.485 | 6,288 |
| 2024-07-01 | 6.763 | 6.800 | 6.660 | 6.695 | 6.606 | 4,567 |
| 2024-06-28 | 6.700 | 6.720 | 6.590 | 6.590 | 6.502 | 3,510 |
| 2024-06-27 | 6.695 | 6.705 | 6.680 | 6.688 | 6.599 | 878 |
| 2024-06-26 | 6.685 | 6.800 | 6.635 | 6.710 | 6.621 | 4,815 |
| 2024-06-25 | 6.783 | 6.805 | 6.555 | 6.555 | 6.468 | 8,081 |
| 2024-06-24 | 6.735 | 6.925 | 6.620 | 6.905 | 6.813 | 2,477 |
| 2024-06-21 | 6.820 | 6.895 | 6.715 | 6.715 | 6.626 | 21,085 |
| 2024-06-20 | 6.745 | 6.875 | 6.745 | 6.863 | 6.771 | 4,531 |
| 2024-06-19 | 6.775 | 6.775 | 6.650 | 6.713 | 6.623 | 3,246 |
| 2024-06-18 | 6.825 | 6.875 | 6.770 | 6.773 | 6.683 | 1,845 |
| 2024-06-17 | 6.548 | 6.803 | 6.533 | 6.803 | 6.712 | 7,869 |
| 2024-06-14 | 6.845 | 6.875 | 6.345 | 6.423 | 6.337 | 31,248 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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 |
| 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.