Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.910 | 7.910 | 4.016 | 7.910 | 7.860 | 11,456 |
| 2026-05-05 | 7.910 | 7.910 | 4.018 | 7.910 | 7.860 | 11,542 |
| 2026-05-01 | 7.910 | 7.910 | 7.910 | 7.910 | 7.860 | 0 |
| 2026-04-30 | 7.910 | 7.910 | 4.000 | 7.910 | 7.860 | 10,668 |
| 2026-04-29 | 7.910 | 7.910 | 4.044 | 7.910 | 7.860 | 10,446 |
| 2026-04-28 | 7.910 | 7.910 | 4.070 | 7.910 | 7.860 | 1,004 |
| 2026-04-27 | 7.910 | 7.910 | 4.016 | 7.910 | 7.860 | 14,721 |
| 2026-04-24 | 7.910 | 7.910 | 4.122 | 7.910 | 7.860 | 5,238 |
| 2026-04-23 | 7.910 | 7.910 | 4.220 | 7.910 | 7.860 | 9,870 |
| 2026-04-22 | 7.910 | 7.910 | 4.294 | 7.910 | 7.860 | 19,325 |
| 2026-04-21 | 7.910 | 7.910 | 4.304 | 7.910 | 7.860 | 551 |
| 2026-04-20 | 7.910 | 7.910 | 4.350 | 7.910 | 7.860 | 9,597 |
| 2026-04-17 | 7.910 | 7.910 | 4.316 | 7.910 | 7.860 | 39,664 |
| 2026-04-16 | 7.910 | 7.910 | 4.236 | 7.910 | 7.860 | 12,646 |
| 2026-04-15 | 7.910 | 7.910 | 4.148 | 7.910 | 7.860 | 22,327 |
| 2026-04-14 | 7.910 | 7.910 | 4.124 | 7.910 | 7.860 | 24,214 |
| 2026-04-13 | 7.910 | 7.910 | 3.970 | 7.910 | 7.860 | 17,971 |
| 2026-04-10 | 7.910 | 7.910 | 3.996 | 7.910 | 7.860 | 10,154 |
| 2026-04-09 | 7.910 | 7.910 | 3.982 | 7.910 | 7.860 | 15,382 |
| 2026-04-08 | 7.910 | 7.910 | 3.938 | 7.910 | 7.860 | 19,697 |
| 2026-04-07 | 7.910 | 7.910 | 3.848 | 7.910 | 7.860 | 4,301 |
| 2026-04-02 | 7.910 | 7.910 | 3.812 | 7.910 | 7.860 | 34,197 |
| 2026-04-01 | 7.910 | 7.910 | 3.890 | 7.910 | 7.860 | 46,064 |
| 2026-03-31 | 7.910 | 7.910 | 3.896 | 7.910 | 7.860 | 7,254 |
| 2026-03-30 | 7.910 | 7.910 | 3.936 | 7.910 | 7.860 | 210,727 |
| 2026-03-27 | 7.910 | 7.910 | 3.948 | 7.910 | 7.860 | 41,152 |
| 2026-03-26 | 7.910 | 7.910 | 3.914 | 7.910 | 7.860 | 37,156 |
| 2026-03-25 | 7.910 | 7.910 | 3.860 | 7.910 | 7.860 | 32,765 |
| 2026-03-24 | 7.910 | 7.910 | 3.796 | 7.910 | 7.860 | 23,434 |
| 2026-03-23 | 7.910 | 7.910 | 3.660 | 7.910 | 7.860 | 13,346 |
| 2026-03-20 | 7.910 | 7.910 | 3.824 | 7.910 | 7.860 | 42,433 |
| 2026-03-19 | 7.910 | 7.910 | 4.002 | 7.910 | 7.860 | 68,219 |
| 2026-03-18 | 7.910 | 7.910 | 4.158 | 7.910 | 7.860 | 14,347 |
| 2026-03-17 | 7.910 | 7.910 | 4.230 | 7.910 | 7.860 | 14,511 |
| 2026-03-16 | 7.910 | 7.910 | 4.310 | 7.910 | 7.860 | 18,494 |
| 2026-03-13 | 7.910 | 7.910 | 4.228 | 7.910 | 7.860 | 26,503 |
| 2026-03-12 | 7.910 | 7.910 | 4.286 | 7.910 | 7.860 | 15,964 |
| 2026-03-11 | 7.910 | 7.910 | 4.466 | 7.910 | 7.860 | 2,725 |
| 2026-03-10 | 7.910 | 7.910 | 4.560 | 7.910 | 7.860 | 8,039 |
| 2026-03-09 | 7.910 | 7.910 | 4.468 | 7.910 | 7.860 | 4,271 |
| 2026-03-06 | 7.910 | 7.910 | 4.550 | 7.910 | 7.860 | 15,185 |
| 2026-03-05 | 7.910 | 7.910 | 4.448 | 7.910 | 7.860 | 21,397 |
| 2026-03-04 | 7.910 | 7.910 | 4.450 | 7.910 | 7.860 | 2,627 |
| 2026-03-03 | 7.910 | 7.910 | 4.424 | 7.910 | 7.860 | 26,915 |
| 2026-03-02 | 7.910 | 7.910 | 4.540 | 7.910 | 7.860 | 10,069 |
| 2026-02-27 | 7.910 | 7.910 | 4.646 | 7.910 | 7.860 | 11,342 |
| 2026-02-26 | 7.910 | 7.910 | 4.530 | 7.910 | 7.860 | 8,225 |
| 2026-02-25 | 7.910 | 7.910 | 4.574 | 7.910 | 7.860 | 24,237 |
| 2026-02-24 | 7.910 | 7.910 | 4.664 | 7.910 | 7.860 | 24,760 |
| 2026-02-23 | 7.910 | 7.910 | 4.690 | 7.910 | 7.860 | 14,626 |
| 2026-02-20 | 7.910 | 7.910 | 4.742 | 7.910 | 7.860 | 2,680 |
| 2026-02-19 | 7.910 | 7.910 | 4.738 | 7.910 | 7.860 | 22,601 |
| 2026-02-18 | 7.910 | 7.910 | 4.678 | 7.910 | 7.860 | 10,220 |
| 2026-02-17 | 7.910 | 7.910 | 4.668 | 7.910 | 7.860 | 2,490 |
| 2026-02-16 | 7.910 | 7.910 | 4.628 | 7.910 | 7.860 | 15,901 |
| 2026-02-13 | 7.910 | 7.910 | 4.680 | 7.910 | 7.860 | 17,997 |
| 2026-02-12 | 7.910 | 7.910 | 4.792 | 7.910 | 7.860 | 11,665 |
| 2026-02-11 | 7.910 | 7.910 | 4.896 | 7.910 | 7.860 | 50,973 |
| 2026-02-10 | 7.910 | 7.910 | 4.858 | 7.910 | 7.860 | 4,915 |
| 2026-02-09 | 7.910 | 7.910 | 4.788 | 7.910 | 7.860 | 15,837 |
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.