Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.358	9.360	9.262	9.338	9.097	65,154
2023-03-31	9.426	9.428	9.352	9.357	9.116	61,888
2023-03-30	9.280	9.428	9.224	9.424	9.181	102,832
2023-03-29	8.875	9.370	8.856	9.239	9.001	3,807,468
2023-03-28	8.541	8.962	8.514	8.928	8.698	318,954
2023-03-27	8.984	8.988	8.870	8.889	8.660	153,159
2023-03-24	9.004	9.004	8.804	8.845	8.617	834,083
2023-03-23	8.953	9.105	8.898	9.056	8.823	181,535
2023-03-22	9.081	9.108	9.006	9.022	8.789	317,234
2023-03-21	8.966	9.114	8.966	9.044	8.811	256,226
2023-03-20	8.676	8.874	8.538	8.831	8.603	471,841
2023-03-17	9.190	9.190	8.664	8.768	8.542	315,504
2023-03-16	9.032	9.132	8.962	9.119	8.884	358,997
2023-03-15	8.895	8.958	8.626	8.746	8.521	330,464
2023-03-14	8.903	9.004	8.856	8.983	8.751	70,842
2023-03-13	8.928	8.928	8.576	8.894	8.665	214,666
2023-03-10	8.833	8.918	8.770	8.885	8.656	117,460
2023-03-09	9.056	9.090	8.896	8.946	8.715	206,129
2023-03-08	9.145	9.164	9.096	9.138	8.902	231,632
2023-03-07	9.234	9.302	9.176	9.203	8.966	141,050
2023-03-06	9.360	9.394	9.272	9.351	9.110	75,954
2023-03-03	9.363	9.404	9.292	9.333	9.092	252,619
2023-03-02	9.128	9.342	9.080	9.322	9.082	68,260
2023-03-01	9.206	9.270	9.082	9.133	8.898	459,257
2023-02-28	9.462	9.462	9.370	9.424	9.181	86,591
2023-02-27	9.476	9.532	9.426	9.526	9.280	125,722
2023-02-24	9.624	9.638	9.366	9.452	9.208	151,859
2023-02-23	9.563	9.736	9.549	9.656	9.407	289,664
2023-02-22	9.535	9.752	9.432	9.472	9.228	112,921
2023-02-21	9.609	9.614	9.524	9.589	9.342	127,118
2023-02-20	9.634	9.634	9.488	9.592	9.345	56,660
2023-02-17	9.432	9.563	9.388	9.528	9.282	79,116
2023-02-16	9.676	9.676	9.478	9.481	9.237	16,628,266
2023-02-15	9.555	9.608	9.414	9.550	9.304	111,419
2023-02-14	9.467	9.550	9.407	9.485	9.240	82,778
2023-02-13	9.600	9.600	9.294	9.373	9.131	133,216
2023-02-10	9.645	9.676	9.460	9.627	9.379	45,827
2023-02-09	9.923	10.025	9.714	9.741	9.490	107,702
2023-02-08	9.840	9.964	9.840	9.882	9.627	366,130
2023-02-07	9.728	9.740	9.642	9.688	9.438	1,831,677
2023-02-06	9.783	9.839	9.654	9.774	9.522	66,392
2023-02-03	9.841	9.884	9.770	9.864	9.610	117,876
2023-02-02	9.666	9.924	9.666	9.884	9.629	151,596
2023-02-01	9.464	9.590	9.464	9.518	9.273	156,670
2023-01-31	9.546	9.546	9.414	9.439	9.196	85,501
2023-01-30	9.650	9.650	9.518	9.571	9.324	155,978
2023-01-27	9.651	9.740	9.638	9.710	9.460	207,298
2023-01-26	9.685	9.728	9.520	9.614	9.366	306,287
2023-01-25	9.565	9.644	9.488	9.555	9.309	77,274
2023-01-24	9.639	9.706	9.544	9.617	9.369	102,152
2023-01-23	9.667	9.730	9.534	9.621	9.373	1,271,150
2023-01-20	9.532	9.552	9.380	9.551	9.305	89,266
2023-01-19	9.456	9.490	9.262	9.342	9.101	72,553
2023-01-18	9.646	9.666	9.394	9.557	9.311	140,659
2023-01-17	9.476	9.932	9.476	9.622	9.374	203,619
2023-01-16	9.210	9.346	9.070	9.312	9.072	509,939
2023-01-13	9.137	9.282	9.116	9.122	8.887	750,754
2023-01-12	8.947	9.104	8.874	9.068	8.834	804,648
2023-01-11	8.786	9.010	8.784	8.861	8.633	134,527
2023-01-10	9.071	9.100	8.680	8.688	8.464	323,165

← NewerPage 16 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.