Prosiebensat 1 Media AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.487	6.500	6.364	6.393	6.265	129,191
2023-09-25	6.769	6.836	6.476	6.523	6.392	116,402
2023-09-22	6.830	6.882	6.658	6.679	6.545	54,891
2023-09-21	6.780	6.852	6.754	6.822	6.685	140,636
2023-09-20	6.696	6.852	6.696	6.783	6.647	82,201
2023-09-19	6.580	6.694	6.580	6.627	6.494	223,969
2023-09-18	6.929	6.936	6.558	6.605	6.473	185,345
2023-09-15	7.044	7.044	6.929	6.963	6.824	120,626
2023-09-14	6.848	7.022	6.808	6.985	6.845	72,829
2023-09-13	6.981	7.032	6.840	6.840	6.703	55,523
2023-09-12	7.009	7.018	6.932	6.995	6.855	35,376
2023-09-11	7.016	7.016	6.908	6.990	6.850	30,200
2023-09-08	6.984	6.992	6.882	6.926	6.787	54,724
2023-09-07	7.067	7.072	6.938	6.962	6.823	54,347
2023-09-06	7.146	7.146	7.033	7.033	6.892	77,558
2023-09-05	7.266	7.266	7.114	7.175	7.031	117,162
2023-09-04	7.386	7.390	7.274	7.295	7.149	47,084
2023-09-01	7.399	7.468	7.378	7.389	7.241	93,677
2023-08-31	7.337	7.337	7.337	7.337	7.190	110,907
2023-08-30	7.327	7.348	7.234	7.303	7.157	91,870
2023-08-29	7.360	7.446	7.252	7.316	7.169	57,256
2023-08-25	7.316	7.380	7.213	7.213	7.069	105,971
2023-08-24	7.530	7.530	7.264	7.310	7.164	46,291
2023-08-23	7.585	7.656	7.479	7.479	7.329	64,449
2023-08-22	7.720	7.730	7.572	7.587	7.435	72,305
2023-08-21	7.761	7.778	7.663	7.663	7.509	74,328
2023-08-18	7.814	7.814	7.670	7.772	7.616	61,075
2023-08-17	7.870	7.888	7.800	7.864	7.706	42,748
2023-08-16	7.920	7.994	7.908	7.932	7.773	26,525
2023-08-15	8.182	8.184	7.930	8.034	7.873	107,468
2023-08-14	8.286	8.348	8.182	8.290	8.124	46,191
2023-08-11	8.562	8.600	8.392	8.433	8.264	34,243
2023-08-10	8.490	8.490	8.490	8.490	8.320	28,355
2023-08-09	8.424	8.712	8.424	8.444	8.275	93,541
2023-08-08	7.982	8.154	7.982	8.114	7.951	30,273
2023-08-07	7.998	8.202	7.998	8.085	7.923	79,763
2023-08-04	8.059	8.078	7.930	8.022	7.861	180,251
2023-08-03	8.738	8.779	8.191	8.213	8.048	85,232
2023-08-02	8.814	8.924	8.784	8.830	8.653	126,515
2023-08-01	8.958	8.958	8.820	8.928	8.749	148,531
2023-07-31	8.959	9.106	8.910	9.071	8.889	88,449
2023-07-28	8.791	9.000	8.680	8.976	8.796	67,838
2023-07-27	8.292	8.904	8.292	8.896	8.718	187,586
2023-07-26	8.087	8.184	7.986	8.175	8.011	226,736
2023-07-25	8.208	8.208	8.104	8.136	7.973	77,669
2023-07-24	8.276	8.386	8.261	8.286	8.120	77,932
2023-07-21	8.469	8.498	8.294	8.369	8.201	76,655
2023-07-20	8.491	8.582	8.464	8.514	8.343	47,828
2023-07-19	8.542	8.582	8.482	8.544	8.373	41,919
2023-07-18	8.370	8.586	8.370	8.586	8.414	29,996
2023-07-17	8.341	8.462	8.330	8.390	8.222	51,280
2023-07-14	8.346	8.464	8.346	8.380	8.212	34,825
2023-07-13	8.379	8.456	8.346	8.428	8.259	144,919
2023-07-12	8.397	8.430	8.186	8.393	8.225	93,674
2023-07-11	8.214	8.324	8.142	8.310	8.144	3,119,634
2023-07-10	8.127	8.190	8.106	8.169	8.005	56,009
2023-07-07	8.244	8.244	8.154	8.191	8.027	116,256
2023-07-06	8.380	8.412	8.234	8.266	8.100	134,017
2023-07-05	8.634	8.682	8.388	8.438	8.269	149,433
2023-07-04	8.642	8.694	8.642	8.678	8.504	33,154

← NewerPage 14 of 22 · 1,270 trading daysOlder →

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.