Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 6.388 | 6.500 | 6.319 | 6.319 | 6.192 | 286,767 |
| 2024-03-14 | 6.423 | 6.440 | 6.200 | 6.375 | 6.247 | 110,571 |
| 2024-03-13 | 6.543 | 6.636 | 6.400 | 6.421 | 6.292 | 81,294 |
| 2024-03-12 | 6.835 | 6.892 | 6.601 | 6.626 | 6.493 | 56,085 |
| 2024-03-11 | 6.703 | 6.825 | 6.532 | 6.816 | 6.679 | 73,913 |
| 2024-03-08 | 6.414 | 6.761 | 6.408 | 6.761 | 6.626 | 415,034 |
| 2024-03-07 | 6.225 | 6.536 | 5.928 | 6.410 | 6.282 | 184,272 |
| 2024-03-06 | 6.176 | 6.448 | 6.136 | 6.405 | 6.277 | 382,402 |
| 2024-03-05 | 6.145 | 6.272 | 6.098 | 6.240 | 6.115 | 689,241 |
| 2024-03-04 | 6.377 | 6.392 | 6.142 | 6.240 | 6.115 | 224,495 |
| 2024-03-01 | 6.120 | 6.415 | 6.112 | 6.415 | 6.287 | 300,091 |
| 2024-02-29 | 6.070 | 6.126 | 6.010 | 6.071 | 5.949 | 87,317 |
| 2024-02-28 | 6.171 | 6.226 | 6.012 | 6.093 | 5.971 | 76,380 |
| 2024-02-27 | 5.925 | 6.190 | 5.884 | 6.169 | 6.045 | 41,389 |
| 2024-02-26 | 6.141 | 6.152 | 5.946 | 5.954 | 5.835 | 56,853 |
| 2024-02-23 | 6.015 | 6.154 | 6.010 | 6.154 | 6.031 | 43,744 |
| 2024-02-22 | 5.972 | 6.078 | 5.856 | 6.023 | 5.902 | 32,136 |
| 2024-02-21 | 6.023 | 6.086 | 5.888 | 5.911 | 5.793 | 64,431 |
| 2024-02-20 | 5.940 | 6.062 | 5.824 | 6.032 | 5.911 | 87,548 |
| 2024-02-19 | 6.020 | 6.126 | 5.926 | 5.973 | 5.853 | 79,680 |
| 2024-02-16 | 6.136 | 6.204 | 5.952 | 6.012 | 5.892 | 73,505 |
| 2024-02-15 | 6.251 | 6.260 | 6.012 | 6.081 | 5.959 | 236,181 |
| 2024-02-14 | 5.989 | 6.406 | 5.968 | 6.254 | 6.129 | 497,244 |
| 2024-02-13 | 5.695 | 5.860 | 5.610 | 5.634 | 5.521 | 62,161 |
| 2024-02-12 | 5.501 | 5.694 | 5.442 | 5.651 | 5.538 | 95,392 |
| 2024-02-09 | 5.538 | 5.604 | 5.468 | 5.494 | 5.384 | 123,221 |
| 2024-02-08 | 5.181 | 5.650 | 5.174 | 5.594 | 5.482 | 153,470 |
| 2024-02-07 | 5.724 | 5.740 | 5.188 | 5.198 | 5.094 | 350,141 |
| 2024-02-06 | 5.856 | 5.902 | 5.710 | 5.746 | 5.631 | 219,789 |
| 2024-02-05 | 6.206 | 6.268 | 5.848 | 5.849 | 5.732 | 80,228 |
| 2024-02-02 | 6.440 | 6.518 | 6.201 | 6.201 | 6.077 | 112,756 |
| 2024-02-01 | 6.421 | 6.602 | 6.354 | 6.467 | 6.337 | 248,896 |
| 2024-01-31 | 6.234 | 6.612 | 6.232 | 6.576 | 6.444 | 418,596 |
| 2024-01-30 | 6.152 | 6.304 | 6.066 | 6.287 | 6.161 | 384,950 |
| 2024-01-29 | 6.116 | 6.294 | 6.022 | 6.093 | 5.971 | 218,076 |
| 2024-01-26 | 6.059 | 6.077 | 5.888 | 5.908 | 5.790 | 396,758 |
| 2024-01-25 | 6.018 | 6.146 | 5.944 | 6.090 | 5.968 | 147,083 |
| 2024-01-24 | 5.789 | 6.114 | 5.760 | 6.110 | 5.988 | 80,153 |
| 2024-01-23 | 5.560 | 5.726 | 5.504 | 5.724 | 5.609 | 79,629 |
| 2024-01-22 | 5.429 | 5.556 | 5.380 | 5.512 | 5.402 | 115,619 |
| 2024-01-19 | 5.820 | 5.846 | 5.498 | 5.513 | 5.403 | 87,814 |
| 2024-01-18 | 5.665 | 5.858 | 5.532 | 5.792 | 5.676 | 131,021 |
| 2024-01-17 | 5.464 | 5.676 | 5.428 | 5.653 | 5.540 | 310,613 |
| 2024-01-16 | 5.454 | 5.542 | 5.454 | 5.504 | 5.394 | 42,892 |
| 2024-01-15 | 5.702 | 5.704 | 5.500 | 5.509 | 5.399 | 102,215 |
| 2024-01-12 | 5.607 | 5.798 | 5.540 | 5.745 | 5.630 | 132,128 |
| 2024-01-11 | 5.792 | 5.792 | 5.590 | 5.598 | 5.486 | 91,486 |
| 2024-01-10 | 5.852 | 5.968 | 5.768 | 5.768 | 5.652 | 197,033 |
| 2024-01-09 | 5.781 | 5.886 | 5.686 | 5.862 | 5.745 | 89,268 |
| 2024-01-08 | 5.573 | 5.752 | 5.492 | 5.752 | 5.637 | 147,384 |
| 2024-01-05 | 5.451 | 5.574 | 5.436 | 5.558 | 5.447 | 68,921 |
| 2024-01-04 | 5.446 | 5.556 | 5.446 | 5.537 | 5.426 | 92,946 |
| 2024-01-03 | 5.638 | 5.660 | 5.362 | 5.398 | 5.290 | 408,512 |
| 2024-01-02 | 5.598 | 5.640 | 5.492 | 5.617 | 5.504 | 33,722 |
| 2023-12-29 | 5.476 | 5.564 | 5.438 | 5.519 | 5.408 | 43,841 |
| 2023-12-28 | 5.363 | 5.466 | 5.334 | 5.443 | 5.334 | 75,148 |
| 2023-12-27 | 5.368 | 5.450 | 5.294 | 5.363 | 5.256 | 350,956 |
| 2023-12-22 | 5.226 | 5.356 | 5.184 | 5.224 | 5.119 | 116,485 |
| 2023-12-21 | 5.592 | 5.592 | 5.236 | 5.279 | 5.173 | 285,629 |
| 2023-12-20 | 5.886 | 6.054 | 5.540 | 5.720 | 5.605 | 1,700,527 |
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.