Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.070	11.370	10.990	11.265	10.146	197,520
2022-04-19	11.020	11.140	10.860	11.140	10.034	548,707
2022-04-14	11.035	11.130	10.920	11.108	10.004	154,257
2022-04-13	10.943	10.985	10.815	10.933	9.847	1,666,951
2022-04-12	10.805	10.920	10.740	10.875	9.795	372,848
2022-04-11	10.878	11.105	10.715	10.995	9.903	180,249
2022-04-08	11.128	11.235	11.035	11.095	9.993	348,813
2022-04-07	11.220	11.220	10.880	10.905	9.822	374,797
2022-04-06	11.355	11.410	11.070	11.228	10.112	321,106
2022-04-05	11.618	11.730	11.295	11.333	10.207	159,111
2022-04-04	11.685	11.685	11.460	11.480	10.340	102,901
2022-04-01	11.610	11.719	11.610	11.613	10.459	104,478
2022-03-31	11.833	11.900	11.585	11.630	10.475	114,411
2022-03-30	11.983	11.995	11.710	11.758	10.590	142,216
2022-03-29	11.835	12.115	11.790	12.025	10.831	208,556
2022-03-28	11.923	12.025	11.685	11.765	10.596	231,357
2022-03-25	11.700	11.845	11.685	11.800	10.628	118,047
2022-03-24	11.760	11.780	11.645	11.685	10.524	210,641
2022-03-23	12.168	12.180	11.775	11.785	10.614	196,410
2022-03-22	12.000	12.115	11.910	12.028	10.833	395,588
2022-03-21	11.973	12.100	11.960	12.048	10.851	402,705
2022-03-18	12.253	12.275	11.835	11.838	10.662	752,735
2022-03-17	12.703	12.775	12.295	12.395	11.164	410,787
2022-03-16	12.545	12.665	12.320	12.653	11.396	927,817
2022-03-15	11.920	12.080	11.645	11.958	10.770	963,979
2022-03-14	11.898	12.250	11.726	12.053	10.855	528,687
2022-03-11	11.345	11.985	11.345	11.703	10.540	409,344
2022-03-10	11.455	11.495	11.065	11.175	10.065	489,689
2022-03-09	10.910	11.455	10.715	11.413	10.279	506,619
2022-03-08	10.042	10.565	10.030	10.528	9.482	1,039,377
2022-03-07	10.205	10.430	9.722	10.203	9.189	1,439,704
2022-03-04	10.785	10.835	10.380	10.545	9.498	392,463
2022-03-03	12.035	12.035	10.990	11.053	9.955	820,304
2022-03-02	11.588	11.935	11.485	11.925	10.741	752,960
2022-03-01	12.243	12.515	11.724	11.795	10.623	469,878
2022-02-28	12.170	12.267	11.965	12.260	11.042	788,490
2022-02-25	12.033	12.460	11.900	12.410	11.177	295,818
2022-02-24	12.245	12.385	11.845	11.993	10.801	860,501
2022-02-23	12.945	13.090	12.755	12.818	11.544	471,886
2022-02-22	12.805	13.135	12.805	12.875	11.596	466,780
2022-02-21	13.480	13.480	13.030	13.115	11.812	835,563
2022-02-18	13.578	13.735	13.375	13.378	12.049	468,811
2022-02-17	13.958	13.985	13.515	13.555	12.209	1,667,111
2022-02-16	14.300	14.540	13.996	14.058	12.661	143,034
2022-02-15	13.845	14.310	13.825	14.265	12.848	272,807
2022-02-14	13.995	14.025	13.610	13.885	12.506	1,450,074
2022-02-11	14.270	14.480	14.270	14.405	12.974	808,939
2022-02-10	14.193	14.560	14.160	14.440	13.006	338,798
2022-02-09	13.883	14.180	13.860	14.130	12.727	313,526
2022-02-08	13.803	13.880	13.671	13.725	12.362	448,406
2022-02-07	13.640	13.860	13.640	13.785	12.416	256,555
2022-02-04	13.820	13.820	13.500	13.540	12.195	109,299
2022-02-03	13.793	13.895	13.600	13.650	12.294	190,135
2022-02-02	13.968	14.080	13.755	13.848	12.472	124,923
2022-02-01	13.885	13.915	13.810	13.883	12.504	509,878
2022-01-31	13.795	13.800	13.580	13.765	12.398	1,555,135
2022-01-28	13.633	13.675	13.355	13.645	12.290	409,285
2022-01-27	13.418	13.690	13.370	13.635	12.281	177,567
2022-01-26	13.258	13.705	13.240	13.625	12.272	234,062
2022-01-25	13.423	13.435	12.990	13.205	11.893	269,373

← NewerPage 20 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.