Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.910 | 7.910 | 4.757 | 7.910 | 7.860 | 15,692 |
| 2026-02-05 | 7.910 | 7.910 | 4.758 | 7.910 | 7.860 | 16,444 |
| 2026-02-04 | 7.910 | 7.910 | 4.774 | 7.910 | 7.860 | 17,855 |
| 2026-02-03 | 7.910 | 7.910 | 4.940 | 7.910 | 7.860 | 67,392 |
| 2026-02-02 | 7.910 | 7.910 | 5.014 | 7.910 | 7.860 | 475 |
| 2026-01-30 | 7.910 | 7.910 | 4.930 | 7.910 | 7.860 | 13,946 |
| 2026-01-29 | 7.910 | 7.910 | 4.892 | 7.910 | 7.860 | 10,537 |
| 2026-01-28 | 7.910 | 7.910 | 4.996 | 7.910 | 7.860 | 38,385 |
| 2026-01-27 | 7.910 | 7.910 | 4.999 | 7.910 | 7.860 | 12,329 |
| 2026-01-26 | 7.910 | 7.910 | 5.000 | 7.910 | 7.860 | 2,773 |
| 2026-01-23 | 7.910 | 7.910 | 4.926 | 7.910 | 7.860 | 29,410 |
| 2026-01-22 | 7.910 | 7.910 | 4.850 | 7.910 | 7.860 | 11,425 |
| 2026-01-21 | 7.910 | 7.910 | 4.802 | 7.910 | 7.860 | 16,700 |
| 2026-01-20 | 7.910 | 7.910 | 4.816 | 7.910 | 7.860 | 2,296 |
| 2026-01-19 | 7.910 | 7.910 | 4.800 | 7.910 | 7.860 | 6,374 |
| 2026-01-16 | 7.910 | 7.910 | 4.842 | 7.910 | 7.860 | 5,046 |
| 2026-01-15 | 7.910 | 7.910 | 4.822 | 7.910 | 7.860 | 5,236 |
| 2026-01-14 | 7.910 | 7.910 | 4.853 | 7.910 | 7.860 | 8,094 |
| 2026-01-13 | 7.910 | 7.910 | 4.886 | 7.910 | 7.860 | 2,593 |
| 2026-01-12 | 7.910 | 7.910 | 4.882 | 7.910 | 7.860 | 15,551 |
| 2026-01-09 | 7.910 | 7.910 | 4.844 | 7.910 | 7.860 | 7,952 |
| 2026-01-08 | 7.910 | 7.910 | 4.792 | 7.910 | 7.860 | 40,109 |
| 2026-01-07 | 7.910 | 7.910 | 4.808 | 7.910 | 7.860 | 22,150 |
| 2026-01-06 | 7.910 | 7.910 | 4.776 | 7.910 | 7.860 | 43,278 |
| 2026-01-05 | 7.910 | 7.910 | 4.812 | 7.910 | 7.860 | 5,091 |
| 2026-01-02 | 7.910 | 7.910 | 4.880 | 7.910 | 7.860 | 1,964 |
| 2025-12-31 | 7.910 | 7.910 | 7.910 | 7.910 | 7.860 | 0 |
| 2025-12-30 | 7.910 | 7.910 | 4.878 | 7.910 | 7.860 | 17,805 |
| 2025-12-29 | 7.910 | 7.910 | 4.800 | 7.910 | 7.860 | 1,426 |
| 2025-12-24 | 7.910 | 7.910 | 7.910 | 7.910 | 7.860 | 0 |
| 2025-12-23 | 7.910 | 7.910 | 4.858 | 7.910 | 7.860 | 10,821 |
| 2025-12-22 | 7.910 | 7.910 | 4.754 | 7.910 | 7.860 | 35,019 |
| 2025-12-19 | 7.910 | 7.910 | 4.796 | 7.910 | 7.860 | 528,340 |
| 2025-12-18 | 7.910 | 7.910 | 4.774 | 7.910 | 7.860 | 16,322 |
| 2025-12-17 | 7.910 | 7.910 | 4.742 | 7.910 | 7.860 | 2,469 |
| 2025-12-16 | 7.910 | 7.910 | 4.674 | 7.910 | 7.860 | 15,962 |
| 2025-12-15 | 7.910 | 7.910 | 4.648 | 7.910 | 7.860 | 43,163 |
| 2025-12-12 | 7.910 | 7.910 | 4.692 | 7.910 | 7.860 | 43,457 |
| 2025-12-11 | 7.910 | 7.910 | 4.522 | 7.910 | 7.860 | 5,388 |
| 2025-12-10 | 7.910 | 7.910 | 4.524 | 7.910 | 7.860 | 411,635 |
| 2025-12-09 | 7.910 | 7.910 | 4.578 | 7.910 | 7.860 | 289,978 |
| 2025-12-08 | 7.910 | 7.910 | 4.784 | 7.910 | 7.860 | 18,732 |
| 2025-12-05 | 7.910 | 7.910 | 4.854 | 7.910 | 7.860 | 6,512 |
| 2025-12-04 | 7.910 | 7.910 | 4.750 | 7.910 | 7.860 | 2,333 |
| 2025-12-03 | 7.910 | 7.910 | 4.760 | 7.910 | 7.860 | 15,287 |
| 2025-12-02 | 7.910 | 7.910 | 4.759 | 7.910 | 7.860 | 17,096 |
| 2025-12-01 | 7.910 | 7.910 | 4.740 | 7.910 | 7.860 | 23,350 |
| 2025-11-28 | 7.910 | 7.910 | 4.812 | 7.910 | 7.860 | 51,005 |
| 2025-11-27 | 7.910 | 7.910 | 4.826 | 7.910 | 7.860 | 41,616 |
| 2025-11-26 | 7.910 | 7.910 | 4.808 | 7.910 | 7.860 | 10,158 |
| 2025-11-25 | 7.910 | 7.910 | 4.836 | 7.910 | 7.860 | 13,593 |
| 2025-11-24 | 7.910 | 7.910 | 4.840 | 7.910 | 7.860 | 13,024 |
| 2025-11-21 | 7.910 | 7.910 | 4.640 | 7.910 | 7.860 | 15,014 |
| 2025-11-20 | 7.910 | 7.910 | 4.705 | 7.910 | 7.860 | 29,910 |
| 2025-11-19 | 7.910 | 7.910 | 4.719 | 7.910 | 7.860 | 10,159 |
| 2025-11-18 | 7.910 | 7.910 | 4.746 | 7.910 | 7.860 | 17,033 |
| 2025-11-17 | 7.910 | 7.910 | 4.844 | 7.910 | 7.860 | 33,998 |
| 2025-11-14 | 7.910 | 7.910 | 4.862 | 7.910 | 7.860 | 31,884 |
| 2025-11-13 | 7.910 | 7.910 | 4.724 | 7.910 | 7.860 | 15,364 |
| 2025-11-12 | 7.910 | 7.910 | 4.898 | 7.910 | 7.860 | 4,027 |
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.