Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 6.582 | 6.620 | 6.464 | 6.582 | 6.412 | 592,475 |
| 2022-10-11 | 6.632 | 6.632 | 6.444 | 6.562 | 6.393 | 288,284 |
| 2022-10-10 | 6.676 | 6.808 | 6.636 | 6.734 | 6.560 | 136,897 |
| 2022-10-07 | 6.979 | 7.024 | 6.698 | 6.706 | 6.533 | 207,058 |
| 2022-10-06 | 7.020 | 7.098 | 6.838 | 7.005 | 6.824 | 341,950 |
| 2022-10-05 | 7.347 | 7.356 | 6.916 | 6.949 | 6.770 | 433,559 |
| 2022-10-04 | 7.568 | 7.568 | 7.334 | 7.357 | 7.167 | 487,782 |
| 2022-10-03 | 7.256 | 7.463 | 7.210 | 7.445 | 7.253 | 75,950 |
| 2022-09-30 | 7.206 | 7.380 | 7.206 | 7.357 | 7.167 | 116,162 |
| 2022-09-29 | 7.224 | 7.224 | 7.032 | 7.114 | 6.931 | 213,567 |
| 2022-09-28 | 7.150 | 7.312 | 7.024 | 7.312 | 7.123 | 112,999 |
| 2022-09-27 | 7.387 | 7.512 | 7.247 | 7.319 | 7.130 | 611,728 |
| 2022-09-26 | 7.268 | 7.494 | 7.264 | 7.289 | 7.101 | 223,295 |
| 2022-09-23 | 7.475 | 7.510 | 7.284 | 7.358 | 7.168 | 198,280 |
| 2022-09-22 | 7.216 | 7.544 | 7.216 | 7.455 | 7.263 | 228,258 |
| 2022-09-21 | 7.332 | 7.392 | 7.262 | 7.366 | 7.176 | 106,563 |
| 2022-09-20 | 7.571 | 7.634 | 7.456 | 7.456 | 7.264 | 97,453 |
| 2022-09-16 | 7.526 | 7.560 | 7.380 | 7.533 | 7.339 | 369,466 |
| 2022-09-15 | 7.529 | 7.646 | 7.472 | 7.618 | 7.422 | 146,429 |
| 2022-09-14 | 7.717 | 7.790 | 7.530 | 7.550 | 7.355 | 117,316 |
| 2022-09-13 | 7.883 | 8.074 | 7.800 | 7.862 | 7.659 | 447,240 |
| 2022-09-12 | 7.715 | 7.924 | 7.706 | 7.857 | 7.654 | 144,176 |
| 2022-09-09 | 7.416 | 7.660 | 7.416 | 7.611 | 7.415 | 149,647 |
| 2022-09-08 | 7.385 | 7.480 | 7.200 | 7.354 | 7.164 | 190,162 |
| 2022-09-07 | 7.416 | 7.566 | 7.416 | 7.536 | 7.342 | 146,204 |
| 2022-09-06 | 7.480 | 7.626 | 7.442 | 7.498 | 7.305 | 249,009 |
| 2022-09-05 | 7.438 | 7.532 | 7.410 | 7.505 | 7.312 | 64,747 |
| 2022-09-02 | 7.546 | 7.712 | 7.454 | 7.685 | 7.487 | 193,419 |
| 2022-09-01 | 7.610 | 7.647 | 7.380 | 7.404 | 7.213 | 223,958 |
| 2022-08-31 | 7.706 | 7.722 | 7.652 | 7.706 | 7.507 | 127,879 |
| 2022-08-30 | 7.585 | 7.826 | 7.548 | 7.664 | 7.466 | 387,972 |
| 2022-08-26 | 7.724 | 7.724 | 7.510 | 7.543 | 7.349 | 108,114 |
| 2022-08-25 | 7.938 | 7.958 | 7.646 | 7.749 | 7.549 | 140,500 |
| 2022-08-24 | 7.833 | 7.966 | 7.760 | 7.818 | 7.616 | 151,532 |
| 2022-08-23 | 7.620 | 7.918 | 7.600 | 7.820 | 7.618 | 142,536 |
| 2022-08-22 | 7.822 | 7.860 | 7.588 | 7.670 | 7.472 | 410,829 |
| 2022-08-19 | 7.966 | 7.966 | 7.862 | 7.893 | 7.690 | 164,988 |
| 2022-08-18 | 8.134 | 8.208 | 7.958 | 7.969 | 7.764 | 448,323 |
| 2022-08-17 | 8.379 | 8.474 | 8.110 | 8.173 | 7.962 | 282,791 |
| 2022-08-16 | 8.216 | 8.588 | 8.216 | 8.458 | 8.240 | 271,308 |
| 2022-08-15 | 8.511 | 8.521 | 8.140 | 8.177 | 7.966 | 294,121 |
| 2022-08-12 | 8.426 | 8.640 | 8.416 | 8.575 | 8.354 | 171,685 |
| 2022-08-11 | 8.607 | 8.676 | 8.336 | 8.458 | 8.240 | 347,145 |
| 2022-08-10 | 8.265 | 8.598 | 8.138 | 8.547 | 8.327 | 392,284 |
| 2022-08-09 | 8.459 | 8.560 | 8.304 | 8.310 | 8.096 | 703,676 |
| 2022-08-08 | 8.405 | 8.490 | 8.232 | 8.457 | 8.239 | 290,978 |
| 2022-08-05 | 8.531 | 8.540 | 8.338 | 8.361 | 8.145 | 259,271 |
| 2022-08-04 | 8.476 | 8.620 | 8.448 | 8.536 | 8.316 | 266,729 |
| 2022-08-03 | 8.310 | 8.406 | 8.238 | 8.397 | 8.181 | 163,068 |
| 2022-08-02 | 8.306 | 8.306 | 8.144 | 8.271 | 8.058 | 140,107 |
| 2022-08-01 | 8.319 | 8.428 | 8.262 | 8.320 | 8.105 | 157,705 |
| 2022-07-29 | 8.308 | 8.512 | 8.286 | 8.332 | 8.117 | 272,596 |
| 2022-07-28 | 8.160 | 8.288 | 8.150 | 8.247 | 8.034 | 226,201 |
| 2022-07-27 | 8.309 | 8.368 | 8.076 | 8.278 | 8.065 | 588,136 |
| 2022-07-26 | 8.511 | 8.511 | 8.268 | 8.269 | 8.056 | 126,498 |
| 2022-07-25 | 8.509 | 8.626 | 8.482 | 8.503 | 8.284 | 64,302 |
| 2022-07-22 | 8.635 | 8.700 | 8.510 | 8.562 | 8.341 | 119,412 |
| 2022-07-21 | 8.655 | 8.844 | 8.655 | 8.702 | 8.478 | 139,351 |
| 2022-07-20 | 8.673 | 8.734 | 8.476 | 8.660 | 8.437 | 211,533 |
| 2022-07-19 | 8.206 | 8.760 | 8.206 | 8.705 | 8.481 | 285,974 |
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.