Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.179	8.291	8.168	8.245	8.032	135,609
2022-07-15	8.002	8.148	7.868	8.131	7.921	119,510
2022-07-14	8.124	8.198	7.896	7.982	7.776	134,805
2022-07-13	8.270	8.270	8.052	8.182	7.971	114,086
2022-07-12	8.174	8.360	8.118	8.349	8.134	320,433
2022-07-11	8.477	8.552	8.218	8.259	8.046	195,914
2022-07-08	8.319	8.738	8.246	8.619	8.397	350,042
2022-07-07	8.186	8.376	8.186	8.330	8.115	176,255
2022-07-06	8.120	8.276	8.026	8.070	7.862	247,281
2022-07-05	8.359	8.398	7.778	8.053	7.845	1,337,011
2022-07-04	8.981	9.034	8.608	8.662	8.439	173,708
2022-07-01	8.823	8.978	8.684	8.835	8.607	391,667
2022-06-30	8.916	8.924	8.648	8.799	8.572	189,690
2022-06-29	9.402	9.424	8.914	8.960	8.729	173,511
2022-06-28	9.396	9.562	9.396	9.541	9.295	397,884
2022-06-27	9.327	9.472	9.290	9.379	9.137	429,950
2022-06-24	9.080	9.350	8.944	9.294	9.054	464,088
2022-06-23	9.192	9.228	8.952	8.973	8.742	387,559
2022-06-22	9.269	9.350	9.060	9.244	9.006	244,043
2022-06-21	9.448	9.580	9.382	9.384	9.142	507,108
2022-06-20	9.206	9.460	9.206	9.406	9.163	161,163
2022-06-17	8.870	9.182	8.800	9.094	8.860	311,262
2022-06-16	9.380	9.380	8.798	8.873	8.644	205,910
2022-06-15	9.300	9.526	9.300	9.499	9.254	389,300
2022-06-14	9.528	9.538	9.160	9.200	8.963	182,536
2022-06-13	9.586	9.586	9.406	9.414	9.171	109,855
2022-06-10	10.012	10.035	9.694	9.718	9.467	109,960
2022-06-09	10.210	10.240	10.030	10.070	9.810	111,459
2022-06-08	10.383	10.385	10.135	10.215	9.952	88,051
2022-06-07	10.260	10.300	10.175	10.258	9.993	141,646
2022-06-06	10.288	10.435	10.280	10.350	10.083	257,921
2022-06-01	10.225	10.360	10.170	10.205	9.942	203,930
2022-05-31	10.323	10.325	10.045	10.153	9.891	105,584
2022-05-30	10.338	10.465	10.270	10.350	10.083	240,216
2022-05-27	10.355	10.360	10.225	10.233	9.969	448,069
2022-05-26	10.025	10.310	10.025	10.290	10.025	686,911
2022-05-25	9.711	10.005	9.564	9.980	9.722	1,115,999
2022-05-24	9.874	9.874	9.546	9.665	9.416	1,175,412
2022-05-23	10.078	10.110	9.834	9.988	9.730	96,862
2022-05-20	9.870	10.070	9.835	9.913	9.657	298,242
2022-05-19	9.896	9.906	9.678	9.697	9.447	178,562
2022-05-18	10.263	10.310	10.000	10.035	9.776	105,553
2022-05-17	10.185	10.295	10.135	10.215	9.952	174,328
2022-05-16	9.711	10.010	9.700	9.966	9.709	1,288,262
2022-05-13	9.800	9.800	9.516	9.658	9.409	2,285,033
2022-05-12	9.482	9.814	9.274	9.788	9.536	2,389,754
2022-05-11	9.402	9.686	9.402	9.628	9.380	342,838
2022-05-10	9.372	9.526	9.300	9.384	9.142	563,448
2022-05-09	9.452	9.458	9.174	9.248	9.010	562,770
2022-05-06	10.022	10.090	9.438	9.468	9.224	1,116,625
2022-05-05	11.285	11.345	10.555	10.598	9.545	715,690
2022-05-04	11.058	11.280	11.055	11.105	10.002	1,617,993
2022-05-03	10.925	11.200	10.905	11.015	9.921	893,288
2022-04-29	11.003	11.150	10.915	10.983	9.892	310,576
2022-04-28	10.870	10.995	10.735	10.860	9.781	1,698,291
2022-04-27	11.065	11.065	10.735	10.735	9.669	176,616
2022-04-26	11.285	11.285	11.060	11.100	9.997	1,160,804
2022-04-25	11.355	11.355	11.120	11.223	10.108	816,520
2022-04-22	11.550	11.550	11.340	11.405	10.272	103,161
2022-04-21	11.275	11.695	11.275	11.653	10.495	263,158

← NewerPage 19 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.