Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.150 | 7.150 | 6.820 | 6.850 | 6.759 | 5,594 |
| 2024-06-12 | 7.025 | 7.360 | 7.000 | 7.298 | 7.201 | 7,409 |
| 2024-06-11 | 7.228 | 7.270 | 6.965 | 6.980 | 6.887 | 57,572 |
| 2024-06-10 | 7.065 | 7.215 | 7.015 | 7.215 | 7.119 | 5,055 |
| 2024-06-07 | 7.328 | 7.410 | 7.100 | 7.100 | 7.006 | 5,260 |
| 2024-06-06 | 7.460 | 7.475 | 7.395 | 7.443 | 7.344 | 6,164 |
| 2024-06-05 | 7.380 | 7.530 | 7.370 | 7.468 | 7.368 | 1,973 |
| 2024-06-04 | 7.700 | 7.835 | 7.390 | 7.435 | 7.336 | 8,243 |
| 2024-06-03 | 7.623 | 7.750 | 7.580 | 7.688 | 7.585 | 399,293 |
| 2024-05-31 | 7.325 | 7.575 | 7.310 | 7.550 | 7.450 | 12,543 |
| 2024-05-30 | 6.935 | 7.300 | 6.915 | 7.300 | 7.203 | 17,475 |
| 2024-05-29 | 7.210 | 7.280 | 6.920 | 6.958 | 6.865 | 12,869 |
| 2024-05-28 | 7.090 | 7.215 | 7.090 | 7.133 | 7.038 | 1,147,342 |
| 2024-05-24 | 7.043 | 7.070 | 6.950 | 7.033 | 6.939 | 2,177 |
| 2024-05-23 | 7.248 | 7.370 | 7.045 | 7.045 | 6.951 | 4,312 |
| 2024-05-22 | 7.315 | 7.400 | 7.240 | 7.398 | 7.299 | 16,916 |
| 2024-05-21 | 7.380 | 7.390 | 7.260 | 7.300 | 7.203 | 3,655 |
| 2024-05-20 | 7.530 | 7.558 | 7.444 | 7.493 | 7.393 | 11,534 |
| 2024-05-17 | 7.490 | 7.600 | 7.490 | 7.505 | 7.405 | 25,058 |
| 2024-05-16 | 7.330 | 7.620 | 7.330 | 7.605 | 7.504 | 11,930 |
| 2024-05-15 | 7.245 | 7.720 | 7.245 | 7.258 | 7.161 | 27,467 |
| 2024-05-14 | 7.210 | 7.210 | 6.640 | 7.108 | 7.013 | 17,747 |
| 2024-05-13 | 7.145 | 7.275 | 7.105 | 7.230 | 7.134 | 123,019 |
| 2024-05-10 | 7.063 | 7.220 | 7.040 | 7.188 | 7.092 | 4,115 |
| 2024-05-09 | 7.045 | 7.072 | 6.965 | 7.070 | 6.976 | 8,418 |
| 2024-05-08 | 6.978 | 7.205 | 6.950 | 7.093 | 6.998 | 12,544 |
| 2024-05-07 | 7.075 | 7.130 | 6.964 | 7.018 | 6.924 | 85,804 |
| 2024-05-03 | 7.270 | 7.365 | 7.120 | 7.135 | 7.040 | 12,491 |
| 2024-05-02 | 7.218 | 7.380 | 7.175 | 7.195 | 7.099 | 14,190 |
| 2024-05-01 | 7.313 | 7.313 | 7.313 | 7.313 | 7.166 | 0 |
| 2024-04-30 | 7.458 | 7.500 | 7.180 | 7.313 | 7.166 | 56,910 |
| 2024-04-29 | 7.335 | 7.513 | 7.250 | 7.513 | 7.362 | 8,435 |
| 2024-04-26 | 7.588 | 7.620 | 7.325 | 7.368 | 7.220 | 54,292 |
| 2024-04-25 | 7.675 | 7.750 | 7.485 | 7.510 | 7.360 | 90,175 |
| 2024-04-24 | 7.433 | 7.695 | 7.395 | 7.648 | 7.494 | 55,523 |
| 2024-04-23 | 7.470 | 7.615 | 7.410 | 7.453 | 7.303 | 93,101 |
| 2024-04-22 | 7.360 | 7.615 | 7.245 | 7.310 | 7.164 | 81,536 |
| 2024-04-19 | 7.250 | 7.405 | 7.220 | 7.313 | 7.166 | 59,056 |
| 2024-04-18 | 7.945 | 7.975 | 7.255 | 7.318 | 7.171 | 1,590,139 |
| 2024-04-17 | 7.533 | 7.925 | 7.525 | 7.895 | 7.737 | 166,601 |
| 2024-04-16 | 7.448 | 7.715 | 7.380 | 7.603 | 7.450 | 187,275 |
| 2024-04-15 | 7.340 | 7.915 | 7.340 | 7.558 | 7.406 | 151,093 |
| 2024-04-12 | 7.813 | 7.870 | 7.285 | 7.328 | 7.181 | 379,276 |
| 2024-04-11 | 7.355 | 7.820 | 7.320 | 7.678 | 7.524 | 212,762 |
| 2024-04-10 | 7.409 | 7.625 | 7.409 | 7.465 | 7.315 | 240,711 |
| 2024-04-09 | 7.165 | 7.460 | 7.130 | 7.348 | 7.200 | 392,315 |
| 2024-04-08 | 6.760 | 7.255 | 6.665 | 7.158 | 7.014 | 1,396,401 |
| 2024-04-05 | 6.663 | 6.785 | 6.660 | 6.753 | 6.617 | 29,244 |
| 2024-04-04 | 6.705 | 6.805 | 6.665 | 6.753 | 6.617 | 124,105 |
| 2024-04-03 | 6.573 | 6.720 | 6.495 | 6.715 | 6.580 | 19,083 |
| 2024-04-02 | 6.513 | 6.747 | 6.465 | 6.603 | 6.470 | 178,763 |
| 2024-03-28 | 6.524 | 6.634 | 6.472 | 6.512 | 6.382 | 49,684 |
| 2024-03-27 | 6.407 | 6.600 | 6.128 | 6.585 | 6.453 | 91,366 |
| 2024-03-26 | 6.278 | 6.398 | 6.250 | 6.348 | 6.221 | 3,702 |
| 2024-03-25 | 6.121 | 6.272 | 6.074 | 6.262 | 6.137 | 273,421 |
| 2024-03-22 | 6.216 | 6.302 | 6.147 | 6.162 | 6.039 | 496,998 |
| 2024-03-21 | 6.341 | 6.614 | 6.166 | 6.258 | 6.133 | 132,404 |
| 2024-03-20 | 6.248 | 6.248 | 6.094 | 6.183 | 6.059 | 25,767 |
| 2024-03-19 | 6.266 | 6.328 | 6.224 | 6.310 | 6.184 | 53,236 |
| 2024-03-18 | 6.299 | 6.358 | 6.250 | 6.306 | 6.180 | 12,210 |
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.