Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.683 | 3.740 | 3.650 | 3.678 | 3.678 | 3,313 |
| 2026-07-29 | 3.632 | 3.632 | 3.606 | 3.632 | 3.632 | 1,177 |
| 2026-07-28 | 3.690 | 3.706 | 3.678 | 3.694 | 3.694 | 6,447 |
| 2026-07-27 | 3.528 | 3.716 | 3.528 | 3.660 | 3.660 | 15,388 |
| 2026-07-24 | 3.587 | 3.598 | 3.516 | 3.556 | 3.556 | 1,351 |
| 2026-07-23 | 3.660 | 3.670 | 3.551 | 3.551 | 3.551 | 4,650 |
| 2026-07-22 | 3.602 | 3.702 | 3.598 | 3.634 | 3.634 | 10,289 |
| 2026-07-21 | 3.590 | 3.620 | 3.560 | 3.620 | 3.620 | 3,276 |
| 2026-07-20 | 3.576 | 3.642 | 3.576 | 3.612 | 3.612 | 107 |
| 2026-07-17 | 3.558 | 3.600 | 3.558 | 3.558 | 3.558 | 677 |
| 2026-07-16 | 3.497 | 3.626 | 3.476 | 3.602 | 3.602 | 4,890 |
| 2026-07-15 | 3.438 | 3.502 | 3.366 | 3.456 | 3.456 | 3,674 |
| 2026-07-14 | 3.495 | 3.524 | 3.425 | 3.478 | 3.478 | 15,161 |
| 2026-07-13 | 3.485 | 3.592 | 3.480 | 3.518 | 3.518 | 2,757 |
| 2026-07-10 | 3.448 | 3.572 | 3.448 | 3.530 | 3.530 | 16,404 |
| 2026-07-09 | 3.491 | 3.518 | 3.376 | 3.405 | 3.405 | 4,067 |
| 2026-07-08 | 3.471 | 3.490 | 3.396 | 3.414 | 3.414 | 3,614 |
| 2026-07-07 | 3.554 | 3.598 | 3.508 | 3.508 | 3.508 | 3,476 |
| 2026-07-06 | 3.565 | 3.628 | 3.526 | 3.526 | 3.526 | 10,253 |
| 2026-07-03 | 3.534 | 3.600 | 3.534 | 3.574 | 3.574 | 6,869 |
| 2026-07-02 | 3.386 | 3.528 | 3.386 | 3.470 | 3.470 | 13,328 |
| 2026-07-01 | 3.414 | 3.488 | 3.270 | 3.405 | 3.405 | 23,398 |
| 2026-06-30 | 3.411 | 3.422 | 3.352 | 3.360 | 3.360 | 2,475 |
| 2026-06-29 | 3.426 | 3.470 | 3.426 | 3.432 | 3.432 | 2,346 |
| 2026-06-26 | 3.443 | 3.478 | 3.336 | 3.419 | 3.419 | 16,623 |
| 2026-06-25 | 3.445 | 3.456 | 3.390 | 3.454 | 3.454 | 12,365 |
| 2026-06-24 | 3.486 | 3.486 | 3.398 | 3.437 | 3.437 | 3,940 |
| 2026-06-23 | 3.554 | 3.554 | 3.440 | 3.534 | 3.534 | 8,884 |
| 2026-06-22 | 3.650 | 3.662 | 3.582 | 3.608 | 3.608 | 28,081 |
| 2026-06-19 | 3.684 | 3.713 | 3.664 | 3.713 | 3.713 | 13,280 |
| 2026-06-18 | 3.714 | 3.714 | 3.636 | 3.647 | 3.647 | 18,441 |
| 2026-06-17 | 3.765 | 3.790 | 3.740 | 3.764 | 3.764 | 16,189 |
| 2026-06-16 | 3.766 | 3.772 | 3.724 | 3.738 | 3.738 | 10,783 |
| 2026-06-15 | 3.768 | 3.850 | 3.736 | 3.770 | 3.770 | 20,674 |
| 2026-06-12 | 3.670 | 3.778 | 3.670 | 3.715 | 3.715 | 26,763 |
| 2026-06-11 | 3.688 | 3.700 | 3.594 | 3.645 | 3.645 | 8,582 |
| 2026-06-10 | 3.682 | 3.764 | 3.576 | 3.671 | 3.671 | 17,021 |
| 2026-06-09 | 3.745 | 3.768 | 3.668 | 3.736 | 3.736 | 6,856 |
| 2026-06-08 | 3.631 | 3.758 | 3.606 | 3.644 | 3.644 | 9,790 |
| 2026-06-05 | 7.910 | 7.910 | 3.668 | 7.910 | 7.910 | 21,662 |
| 2026-06-04 | 7.910 | 7.910 | 3.690 | 7.910 | 7.910 | 36,251 |
| 2026-06-03 | 7.910 | 7.910 | 3.752 | 7.910 | 7.910 | 32,382 |
| 2026-06-02 | 4.034 | 4.043 | 3.842 | 3.912 | 3.912 | 22,795 |
| 2026-06-01 | 4.024 | 4.024 | 3.914 | 3.993 | 3.993 | 23,497 |
| 2026-05-29 | 7.910 | 7.910 | 3.854 | 7.910 | 7.910 | 16,039 |
| 2026-05-28 | 7.910 | 7.910 | 3.974 | 7.910 | 7.910 | 8,447 |
| 2026-05-27 | 7.910 | 7.910 | 3.940 | 7.910 | 7.910 | 4,225 |
| 2026-05-26 | 3.990 | 4.048 | 3.972 | 3.974 | 3.974 | 15,428 |
| 2026-05-22 | 7.910 | 7.910 | 3.946 | 7.910 | 7.910 | 13,112 |
| 2026-05-21 | 7.910 | 7.910 | 3.900 | 7.910 | 7.910 | 12,273 |
| 2026-05-20 | 3.998 | 3.998 | 3.880 | 3.906 | 3.856 | 9,558 |
| 2026-05-19 | 3.918 | 4.010 | 3.918 | 3.930 | 3.880 | 15,662 |
| 2026-05-18 | 3.890 | 3.930 | 3.826 | 3.918 | 3.868 | 16,315 |
| 2026-05-15 | 7.910 | 7.910 | 3.800 | 7.910 | 7.860 | 20,174 |
| 2026-05-14 | 7.910 | 7.910 | 3.844 | 7.910 | 7.860 | 14,302 |
| 2026-05-13 | 7.910 | 7.910 | 3.796 | 7.910 | 7.860 | 47,221 |
| 2026-05-12 | 7.910 | 7.910 | 3.822 | 7.910 | 7.860 | 28,545 |
| 2026-05-11 | 7.910 | 7.910 | 3.924 | 7.910 | 7.860 | 9,540 |
| 2026-05-08 | 7.910 | 7.910 | 3.964 | 7.910 | 7.860 | 2,815 |
| 2026-05-07 | 7.910 | 7.910 | 3.982 | 7.910 | 7.860 | 30,244 |
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.