Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 6.117 | 6.180 | 6.048 | 6.144 | 6.021 | 100,485 |
| 2023-12-18 | 6.232 | 6.274 | 6.080 | 6.142 | 6.019 | 263,296 |
| 2023-12-15 | 6.399 | 6.520 | 6.302 | 6.321 | 6.194 | 321,955 |
| 2023-12-14 | 6.000 | 6.390 | 6.000 | 6.355 | 6.228 | 1,337,078 |
| 2023-12-13 | 5.989 | 6.040 | 5.895 | 5.939 | 5.820 | 153,657 |
| 2023-12-12 | 6.118 | 6.134 | 6.000 | 6.023 | 5.902 | 104,424 |
| 2023-12-11 | 5.980 | 6.178 | 5.948 | 6.153 | 6.030 | 170,782 |
| 2023-12-08 | 5.841 | 5.990 | 5.824 | 5.962 | 5.843 | 120,494 |
| 2023-12-07 | 5.886 | 5.886 | 5.678 | 5.886 | 5.768 | 63,883 |
| 2023-12-06 | 5.901 | 5.984 | 5.816 | 5.972 | 5.852 | 124,513 |
| 2023-12-05 | 5.828 | 5.912 | 5.784 | 5.904 | 5.786 | 91,797 |
| 2023-12-04 | 5.739 | 5.964 | 5.739 | 5.869 | 5.751 | 112,636 |
| 2023-12-01 | 5.720 | 5.720 | 5.562 | 5.706 | 5.592 | 169,587 |
| 2023-11-30 | 5.837 | 5.872 | 5.748 | 5.793 | 5.677 | 81,757 |
| 2023-11-29 | 5.689 | 5.842 | 5.672 | 5.841 | 5.724 | 107,026 |
| 2023-11-28 | 5.690 | 5.700 | 5.582 | 5.694 | 5.580 | 49,708 |
| 2023-11-27 | 5.833 | 5.926 | 5.702 | 5.718 | 5.603 | 211,365 |
| 2023-11-24 | 5.896 | 5.904 | 5.870 | 5.890 | 5.772 | 40,524 |
| 2023-11-23 | 5.919 | 6.018 | 5.884 | 5.932 | 5.813 | 83,393 |
| 2023-11-22 | 5.831 | 6.012 | 5.764 | 5.965 | 5.846 | 133,682 |
| 2023-11-21 | 6.000 | 6.050 | 5.840 | 5.848 | 5.731 | 181,500 |
| 2023-11-20 | 5.950 | 6.104 | 5.950 | 6.018 | 5.897 | 244,671 |
| 2023-11-17 | 5.791 | 6.036 | 5.734 | 5.942 | 5.823 | 239,613 |
| 2023-11-16 | 5.672 | 5.908 | 5.644 | 5.755 | 5.640 | 156,503 |
| 2023-11-15 | 5.534 | 5.884 | 5.450 | 5.726 | 5.611 | 271,832 |
| 2023-11-14 | 5.124 | 5.576 | 5.124 | 5.474 | 5.364 | 545,871 |
| 2023-11-13 | 5.146 | 5.146 | 4.918 | 4.918 | 4.820 | 102,283 |
| 2023-11-10 | 5.306 | 5.374 | 5.092 | 5.144 | 5.041 | 706,567 |
| 2023-11-09 | 5.334 | 5.428 | 5.298 | 5.347 | 5.240 | 73,767 |
| 2023-11-08 | 5.404 | 5.420 | 5.294 | 5.327 | 5.220 | 100,065 |
| 2023-11-07 | 5.401 | 5.450 | 5.338 | 5.430 | 5.321 | 162,371 |
| 2023-11-06 | 5.587 | 5.632 | 5.414 | 5.427 | 5.318 | 65,473 |
| 2023-11-03 | 5.483 | 5.556 | 5.440 | 5.514 | 5.404 | 79,411 |
| 2023-11-02 | 5.187 | 5.488 | 5.174 | 5.427 | 5.318 | 845,140 |
| 2023-11-01 | 5.295 | 5.322 | 5.038 | 5.171 | 5.067 | 217,462 |
| 2023-10-31 | 5.156 | 5.392 | 5.156 | 5.281 | 5.175 | 1,982,427 |
| 2023-10-30 | 5.030 | 5.112 | 5.010 | 5.098 | 4.996 | 211,709 |
| 2023-10-27 | 4.995 | 5.098 | 4.921 | 5.003 | 4.903 | 151,966 |
| 2023-10-26 | 5.022 | 5.029 | 4.888 | 4.970 | 4.870 | 193,213 |
| 2023-10-25 | 5.348 | 5.348 | 5.038 | 5.075 | 4.973 | 357,637 |
| 2023-10-24 | 5.390 | 5.442 | 5.308 | 5.387 | 5.279 | 53,864 |
| 2023-10-23 | 5.402 | 5.428 | 5.228 | 5.393 | 5.285 | 111,017 |
| 2023-10-20 | 5.418 | 5.430 | 5.356 | 5.390 | 5.282 | 161,094 |
| 2023-10-19 | 5.503 | 5.564 | 5.474 | 5.522 | 5.411 | 45,475 |
| 2023-10-18 | 5.576 | 5.576 | 5.484 | 5.522 | 5.411 | 92,135 |
| 2023-10-17 | 5.580 | 5.616 | 5.540 | 5.591 | 5.479 | 121,735 |
| 2023-10-16 | 5.542 | 5.603 | 5.522 | 5.603 | 5.491 | 196,905 |
| 2023-10-13 | 5.582 | 5.638 | 5.466 | 5.469 | 5.359 | 184,799 |
| 2023-10-12 | 5.742 | 5.744 | 5.614 | 5.641 | 5.528 | 143,960 |
| 2023-10-11 | 5.798 | 5.798 | 5.704 | 5.722 | 5.607 | 122,589 |
| 2023-10-10 | 5.768 | 5.908 | 5.768 | 5.799 | 5.683 | 203,186 |
| 2023-10-09 | 5.733 | 5.788 | 5.638 | 5.737 | 5.622 | 65,752 |
| 2023-10-06 | 5.913 | 5.936 | 5.702 | 5.763 | 5.648 | 108,012 |
| 2023-10-05 | 5.998 | 5.998 | 5.854 | 5.866 | 5.749 | 51,917 |
| 2023-10-04 | 5.947 | 6.048 | 5.898 | 5.948 | 5.829 | 70,076 |
| 2023-10-03 | 6.176 | 6.176 | 5.990 | 5.994 | 5.874 | 73,370 |
| 2023-10-02 | 6.461 | 6.502 | 6.262 | 6.278 | 6.152 | 99,565 |
| 2023-09-29 | 6.270 | 6.448 | 6.270 | 6.413 | 6.285 | 224,977 |
| 2023-09-28 | 6.240 | 6.240 | 6.138 | 6.226 | 6.101 | 142,776 |
| 2023-09-27 | 6.348 | 6.384 | 6.278 | 6.306 | 6.180 | 155,824 |
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.