Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	8.650	8.790	8.556	8.654	8.481	96,137
2023-06-30	8.602	8.696	8.504	8.523	8.303	29,867
2023-06-29	8.873	8.882	8.653	8.653	8.430	72,757
2023-06-28	8.815	8.910	8.742	8.835	8.607	66,518
2023-06-27	8.690	8.804	8.690	8.779	8.553	4,559,310
2023-06-26	8.547	8.628	8.480	8.598	8.376	48,902
2023-06-23	8.440	8.558	8.440	8.512	8.293	69,086
2023-06-22	8.432	8.566	8.416	8.566	8.345	47,362
2023-06-21	8.523	8.550	8.466	8.498	8.279	52,832
2023-06-20	8.648	8.648	8.524	8.545	8.325	37,564
2023-06-19	8.720	8.808	8.720	8.740	8.515	66,518
2023-06-16	8.785	8.900	8.754	8.792	8.565	183,211
2023-06-15	8.768	8.794	8.726	8.789	8.562	122,536
2023-06-14	8.822	8.886	8.732	8.737	8.512	149,891
2023-06-13	8.619	8.902	8.592	8.814	8.587	444,328
2023-06-12	8.417	8.630	8.406	8.602	8.380	652,396
2023-06-09	8.219	8.288	8.068	8.124	7.915	43,205
2023-06-08	8.138	8.278	8.126	8.238	8.026	189,956
2023-06-07	8.060	8.134	8.060	8.096	7.887	91,309
2023-06-06	7.955	8.070	7.954	8.057	7.849	163,571
2023-06-05	8.020	8.046	7.894	8.011	7.804	285,748
2023-06-02	7.936	8.054	7.876	8.025	7.818	174,950
2023-06-01	7.649	7.858	7.628	7.822	7.620	156,188
2023-05-31	7.840	7.896	7.548	7.579	7.384	195,047
2023-05-30	7.992	8.018	7.812	7.831	7.629	144,796
2023-05-26	7.765	8.042	7.752	8.008	7.802	401,436
2023-05-25	8.312	8.312	8.032	8.037	7.830	92,928
2023-05-24	8.449	8.454	8.338	8.357	8.142	120,961
2023-05-23	8.384	8.498	8.362	8.456	8.238	81,109
2023-05-22	8.330	8.832	8.318	8.510	8.291	168,204
2023-05-19	8.378	8.432	8.288	8.334	8.119	218,208
2023-05-18	8.262	8.364	8.186	8.340	8.125	133,251
2023-05-17	8.083	8.247	8.066	8.218	8.006	401,466
2023-05-16	8.073	8.150	7.998	8.140	7.930	94,179
2023-05-15	8.076	8.108	8.026	8.057	7.849	222,649
2023-05-12	7.994	8.048	7.980	8.008	7.802	414,696
2023-05-11	8.049	8.068	7.996	8.020	7.813	129,515
2023-05-10	8.025	8.088	7.994	8.012	7.805	386,793
2023-05-09	7.949	8.020	7.878	8.009	7.803	228,026
2023-05-05	7.542	7.900	7.542	7.760	7.560	689,596
2023-05-04	7.441	7.748	7.374	7.538	7.344	3,790,932
2023-05-03	7.633	7.646	7.442	7.542	7.348	4,019,332
2023-05-02	7.692	8.120	7.650	7.691	7.493	1,102,661
2023-04-28	7.969	8.770	7.936	8.107	7.898	2,557,257
2023-04-27	9.818	9.818	9.692	9.738	9.487	101,753
2023-04-26	9.755	9.828	9.658	9.821	9.568	137,798
2023-04-25	9.882	9.882	9.676	9.787	9.535	3,133,038
2023-04-24	9.955	9.974	9.884	9.903	9.647	3,163,729
2023-04-21	10.000	10.000	9.824	9.890	9.635	181,281
2023-04-20	10.073	10.230	10.010	10.038	9.779	164,601
2023-04-19	10.012	10.145	9.986	10.145	9.883	141,059
2023-04-18	9.930	10.060	9.874	10.035	9.776	5,521,978
2023-04-17	9.863	9.898	9.734	9.835	9.581	599,932
2023-04-14	9.761	9.890	9.746	9.858	9.604	138,239
2023-04-13	9.733	9.804	9.612	9.736	9.485	188,459
2023-04-12	9.530	9.800	9.480	9.648	9.399	145,000
2023-04-11	9.427	9.540	9.360	9.511	9.266	595,937
2023-04-06	9.271	9.432	9.234	9.350	9.109	248,603
2023-04-05	9.380	9.394	9.168	9.204	8.967	138,062
2023-04-04	9.416	9.490	9.304	9.352	9.111	251,414

← NewerPage 15 of 22 · 1,262 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.