Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	8.945	9.186	8.900	9.148	8.912	298,684
2023-01-06	8.982	8.988	8.762	8.902	8.672	128,421
2023-01-05	8.784	8.934	8.710	8.889	8.660	53,983
2023-01-04	8.766	9.070	8.766	9.034	8.801	563,840
2023-01-03	8.626	8.820	8.626	8.725	8.500	121,673
2022-12-30	8.348	8.362	8.294	8.294	8.080	61,759
2022-12-29	7.990	8.314	7.980	8.303	8.089	365,238
2022-12-28	8.014	8.086	7.984	8.020	7.813	38,427
2022-12-23	7.894	7.992	7.894	7.941	7.736	49,088
2022-12-22	7.958	7.976	7.800	7.872	7.669	37,449
2022-12-21	7.740	7.990	7.740	7.946	7.741	776,486
2022-12-20	7.588	7.710	7.588	7.665	7.467	257,162
2022-12-19	7.635	7.980	7.600	7.701	7.502	342,909
2022-12-16	7.631	7.640	7.370	7.418	7.227	227,758
2022-12-15	7.752	7.764	7.626	7.649	7.452	100,370
2022-12-14	7.892	7.932	7.778	7.858	7.655	445,961
2022-12-13	7.916	8.168	7.860	7.963	7.758	124,252
2022-12-12	7.894	8.028	7.860	7.886	7.683	97,540
2022-12-09	8.107	8.182	8.064	8.147	7.937	82,642
2022-12-08	8.129	8.172	7.978	8.052	7.844	337,280
2022-12-07	8.499	8.512	8.190	8.197	7.986	79,391
2022-12-06	8.567	8.622	8.516	8.537	8.317	55,759
2022-12-05	8.667	8.768	8.534	8.649	8.426	317,100
2022-12-02	8.878	8.894	8.388	8.560	8.339	340,420
2022-12-01	8.770	8.936	8.728	8.881	8.652	68,553
2022-11-30	8.762	8.772	8.656	8.678	8.454	84,021
2022-11-29	8.737	8.802	8.684	8.716	8.491	35,605
2022-11-28	8.825	8.916	8.696	8.707	8.483	33,310
2022-11-25	8.867	8.920	8.834	8.888	8.659	64,359
2022-11-24	8.778	8.882	8.778	8.855	8.627	44,521
2022-11-23	8.673	8.714	8.528	8.680	8.456	604,021
2022-11-22	8.611	8.676	8.582	8.641	8.418	108,800
2022-11-21	8.636	8.724	8.636	8.665	8.442	276,430
2022-11-18	8.659	8.734	8.542	8.705	8.481	359,877
2022-11-17	8.196	8.622	8.186	8.551	8.331	137,459
2022-11-16	8.554	8.578	8.110	8.138	7.928	380,627
2022-11-15	8.346	8.682	8.146	8.676	8.452	286,435
2022-11-14	8.474	8.682	8.428	8.631	8.408	816,094
2022-11-11	8.018	8.460	8.018	8.398	8.181	834,625
2022-11-10	7.612	8.042	7.612	7.959	7.754	939,889
2022-11-09	7.760	7.762	7.658	7.708	7.509	307,661
2022-11-08	7.548	7.790	7.482	7.746	7.546	1,087,438
2022-11-07	7.053	7.598	7.050	7.575	7.380	1,210,780
2022-11-04	7.082	7.172	7.042	7.042	6.860	244,832
2022-11-03	6.939	7.100	6.932	7.066	6.884	721,540
2022-11-02	6.999	6.999	6.999	6.999	6.819	201,420
2022-11-01	6.902	7.112	6.902	7.042	6.860	320,253
2022-10-31	6.888	6.896	6.754	6.880	6.703	138,570
2022-10-28	6.532	6.888	6.512	6.851	6.674	761,148
2022-10-27	7.188	7.238	7.098	7.115	6.932	84,235
2022-10-26	7.242	7.242	7.170	7.229	7.043	171,774
2022-10-25	7.268	7.268	7.054	7.224	7.038	170,113
2022-10-24	7.161	7.234	6.970	7.203	7.017	223,834
2022-10-21	6.935	7.072	6.908	6.986	6.806	546,125
2022-10-20	6.886	7.050	6.852	7.024	6.843	978,377
2022-10-19	6.890	6.958	6.824	6.941	6.762	290,781
2022-10-18	6.903	6.984	6.828	6.854	6.677	703,339
2022-10-17	6.700	6.868	6.700	6.814	6.638	284,866
2022-10-14	6.809	6.834	6.678	6.713	6.540	221,078
2022-10-13	6.522	6.776	6.480	6.649	6.478	271,105

← NewerPage 17 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.