Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.910 | 7.910 | 4.938 | 7.910 | 7.860 | 17,019 |
| 2025-11-10 | 7.910 | 7.910 | 5.095 | 7.910 | 7.860 | 16,281 |
| 2025-11-07 | 7.910 | 7.910 | 4.850 | 7.910 | 7.860 | 31,579 |
| 2025-11-06 | 7.910 | 7.910 | 4.886 | 7.910 | 7.860 | 29,846 |
| 2025-11-05 | 7.910 | 7.910 | 4.982 | 7.910 | 7.860 | 14,014 |
| 2025-11-04 | 7.910 | 7.910 | 4.959 | 7.910 | 7.860 | 66,990 |
| 2025-11-03 | 7.910 | 7.910 | 5.205 | 7.910 | 7.860 | 5,338 |
| 2025-10-31 | 7.910 | 7.910 | 5.180 | 7.910 | 7.860 | 38,835 |
| 2025-10-30 | 7.910 | 7.910 | 5.310 | 7.910 | 7.860 | 11,010 |
| 2025-10-29 | 7.910 | 7.910 | 5.390 | 7.910 | 7.860 | 33,534 |
| 2025-10-28 | 7.910 | 7.910 | 5.410 | 7.910 | 7.860 | 68,639 |
| 2025-10-27 | 7.910 | 7.910 | 5.560 | 7.910 | 7.860 | 17,862 |
| 2025-10-24 | 7.910 | 7.910 | 5.645 | 7.910 | 7.860 | 21,542 |
| 2025-10-23 | 7.910 | 7.910 | 5.670 | 7.910 | 7.860 | 22,421 |
| 2025-10-22 | 7.910 | 7.910 | 5.555 | 7.910 | 7.860 | 10,004 |
| 2025-10-21 | 7.910 | 7.910 | 5.420 | 7.910 | 7.860 | 83,682 |
| 2025-10-20 | 7.910 | 7.910 | 5.540 | 7.910 | 7.860 | 4,735 |
| 2025-10-17 | 7.910 | 7.910 | 5.575 | 7.910 | 7.860 | 17,914 |
| 2025-10-16 | 7.910 | 7.910 | 5.600 | 7.910 | 7.860 | 2,470 |
| 2025-10-15 | 7.910 | 7.910 | 5.635 | 7.910 | 7.860 | 12,104 |
| 2025-10-14 | 7.910 | 7.910 | 5.700 | 7.910 | 7.860 | 4,083 |
| 2025-10-13 | 7.910 | 7.910 | 5.645 | 7.910 | 7.860 | 22,546 |
| 2025-10-10 | 7.910 | 7.910 | 5.595 | 7.910 | 7.860 | 11,562 |
| 2025-10-09 | 7.910 | 7.910 | 5.680 | 7.910 | 7.860 | 28,828 |
| 2025-10-08 | 7.910 | 7.910 | 5.655 | 7.910 | 7.860 | 19,853 |
| 2025-10-07 | 7.910 | 7.910 | 5.660 | 7.910 | 7.860 | 1,027 |
| 2025-10-06 | 7.910 | 7.910 | 5.573 | 7.910 | 7.860 | 15,913 |
| 2025-10-03 | 7.910 | 7.910 | 5.580 | 7.910 | 7.860 | 12,496 |
| 2025-10-02 | 7.910 | 7.910 | 5.655 | 7.910 | 7.860 | 13,897 |
| 2025-10-01 | 7.910 | 7.910 | 5.720 | 7.910 | 7.860 | 24,946 |
| 2025-09-30 | 7.910 | 7.910 | 5.550 | 7.910 | 7.860 | 82,517 |
| 2025-09-29 | 7.910 | 7.910 | 5.535 | 7.910 | 7.860 | 11,192 |
| 2025-09-26 | 7.910 | 7.910 | 5.550 | 7.910 | 7.860 | 28,475 |
| 2025-09-25 | 7.910 | 7.910 | 5.575 | 7.910 | 7.860 | 29,440 |
| 2025-09-24 | 7.910 | 7.910 | 5.575 | 7.910 | 7.860 | 38,607 |
| 2025-09-23 | 7.910 | 7.910 | 5.720 | 7.910 | 7.860 | 15,202 |
| 2025-09-22 | 7.910 | 7.910 | 5.740 | 7.910 | 7.860 | 13,724 |
| 2025-09-19 | 7.910 | 7.910 | 5.775 | 7.910 | 7.860 | 8,857 |
| 2025-09-18 | 7.910 | 7.910 | 5.785 | 7.910 | 7.860 | 32,667 |
| 2025-09-17 | 7.910 | 7.910 | 5.695 | 7.910 | 7.860 | 82,884 |
| 2025-09-16 | 7.910 | 7.910 | 6.085 | 7.910 | 7.860 | 1,345 |
| 2025-09-15 | 7.910 | 7.910 | 6.240 | 7.910 | 7.860 | 27,027 |
| 2025-09-12 | 7.910 | 7.910 | 6.273 | 7.910 | 7.860 | 77,342 |
| 2025-09-11 | 7.910 | 7.910 | 6.725 | 7.910 | 7.860 | 499,353 |
| 2025-09-10 | 7.910 | 7.910 | 6.930 | 7.910 | 7.860 | 157,314 |
| 2025-09-09 | 7.910 | 7.910 | 7.095 | 7.910 | 7.860 | 123,566 |
| 2025-09-08 | 7.910 | 7.910 | 7.511 | 7.910 | 7.860 | 38,082 |
| 2025-09-05 | 7.910 | 8.165 | 7.740 | 7.910 | 7.860 | 31,251 |
| 2025-09-04 | 7.910 | 8.260 | 7.555 | 7.910 | 7.860 | 118,361 |
| 2025-09-03 | 7.910 | 7.910 | 7.595 | 7.910 | 7.860 | 19,479 |
| 2025-09-02 | 7.910 | 8.078 | 7.665 | 7.910 | 7.860 | 62,995 |
| 2025-09-01 | 7.910 | 8.385 | 7.825 | 7.910 | 7.860 | 203,016 |
| 2025-08-29 | 7.910 | 8.520 | 7.910 | 7.910 | 7.860 | 209,946 |
| 2025-08-28 | 7.910 | 8.310 | 7.910 | 7.910 | 7.860 | 3,698,493 |
| 2025-08-27 | 7.910 | 8.115 | 7.910 | 7.910 | 7.860 | 1,018,932 |
| 2025-08-26 | 7.910 | 8.110 | 7.910 | 7.910 | 7.860 | 1,100,448 |
| 2025-08-22 | 7.910 | 8.000 | 7.910 | 7.910 | 7.860 | 196,937 |
| 2025-08-21 | 7.910 | 7.985 | 7.910 | 7.910 | 7.860 | 142,627 |
| 2025-08-20 | 7.910 | 8.000 | 7.910 | 7.910 | 7.860 | 120,547 |
| 2025-08-19 | 7.910 | 7.990 | 7.910 | 7.910 | 7.860 | 110,739 |
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.