Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	14.060	14.060	13.290	13.330	12.006	351,732
2022-01-21	14.123	14.420	13.965	14.170	12.763	471,887
2022-01-20	14.163	14.405	14.065	14.345	12.920	365,525
2022-01-19	14.022	14.022	13.735	13.895	12.515	2,467,068
2022-01-18	14.350	14.350	14.130	14.195	12.785	850,651
2022-01-17	14.505	14.545	14.380	14.418	12.985	899,036
2022-01-14	14.528	14.650	14.235	14.375	12.947	2,098,985
2022-01-13	14.360	14.660	14.305	14.638	13.184	451,986
2022-01-12	14.433	14.515	14.315	14.423	12.990	1,444,443
2022-01-11	14.125	14.440	14.005	14.355	12.929	246,108
2022-01-10	14.465	14.465	13.930	13.938	12.553	317,475
2022-01-07	14.313	14.430	14.280	14.405	12.974	558,931
2022-01-06	14.205	14.405	14.190	14.300	12.880	132,003
2022-01-05	14.265	14.405	14.265	14.355	12.929	147,597
2022-01-04	14.370	14.420	14.250	14.255	12.839	763,818
2021-12-31	14.058	14.058	14.058	14.058	12.661	0
2021-12-30	14.013	14.140	14.010	14.058	12.661	108,395
2021-12-29	14.020	14.195	14.020	14.058	12.661	210,846
2021-12-24	14.010	14.010	14.010	14.010	12.618	0
2021-12-23	13.930	14.045	13.930	14.010	12.618	129,210
2021-12-22	13.620	13.920	13.620	13.893	12.513	903,946
2021-12-21	13.560	13.638	13.250	13.638	12.283	3,396,499
2021-12-20	13.218	13.455	13.142	13.380	12.051	2,392,811
2021-12-17	13.275	13.525	13.205	13.445	12.110	1,577,790
2021-12-16	13.420	13.525	13.270	13.308	11.986	203,275
2021-12-15	13.455	13.535	13.280	13.333	12.008	254,188
2021-12-14	13.670	13.710	13.420	13.458	12.121	114,699
2021-12-13	13.788	14.145	13.645	13.688	12.328	823,196
2021-12-10	13.628	13.970	13.625	13.820	12.447	199,298
2021-12-09	13.725	13.785	13.630	13.740	12.375	185,992
2021-12-08	13.718	13.790	13.450	13.648	12.292	244,845
2021-12-07	13.895	13.975	13.785	13.855	12.479	418,615
2021-12-06	13.455	13.875	13.420	13.820	12.447	658,121
2021-12-03	13.295	13.295	13.295	13.295	11.974	245,390
2021-12-02	13.313	13.495	13.195	13.345	12.019	254,890
2021-12-01	13.148	13.480	13.050	13.413	12.080	222,125
2021-11-30	13.160	13.160	12.785	13.065	11.767	417,703
2021-11-29	13.438	13.455	13.195	13.248	11.932	262,343
2021-11-26	13.728	13.728	13.198	13.295	11.974	757,871
2021-11-25	14.173	14.185	14.000	14.123	12.720	118,028
2021-11-24	14.255	14.280	14.071	14.225	12.812	611,171
2021-11-23	14.390	14.420	14.234	14.300	12.880	100,546
2021-11-22	14.540	14.540	14.335	14.430	12.997	79,633
2021-11-19	14.975	14.985	14.450	14.578	13.130	383,816
2021-11-18	15.120	15.120	14.945	15.033	13.539	779,083
2021-11-17	15.260	15.440	15.064	15.130	13.627	51,440
2021-11-16	15.485	15.540	15.205	15.270	13.753	396,130
2021-11-15	15.135	15.475	15.135	15.375	13.848	629,325
2021-11-12	14.958	15.125	14.795	15.090	13.591	222,302
2021-11-11	14.960	15.015	14.745	14.898	13.418	245,622
2021-11-10	14.775	14.985	14.775	14.925	13.443	316,074
2021-11-09	14.860	14.860	14.530	14.690	13.231	308,906
2021-11-08	15.008	15.140	14.800	14.945	13.461	645,835
2021-11-05	14.288	15.105	14.145	15.070	13.573	1,992,685
2021-11-04	15.133	15.355	13.570	14.193	12.783	951,747
2021-11-03	14.850	14.900	14.680	14.803	13.332	409,089
2021-11-02	14.805	14.950	14.610	14.765	13.298	303,823
2021-11-01	14.570	14.780	14.485	14.753	13.287	333,163
2021-10-29	14.380	14.525	14.380	14.483	13.044	261,328
2021-10-28	14.358	14.495	14.305	14.390	12.961	75,281

← NewerPage 21 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.