Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.910 | 7.955 | 7.765 | 7.910 | 7.860 | 100,241 |
| 2025-08-15 | 7.910 | 7.935 | 7.760 | 7.910 | 7.860 | 48,853 |
| 2025-08-14 | 7.910 | 7.950 | 7.880 | 7.910 | 7.860 | 494,513 |
| 2025-08-13 | 7.910 | 7.946 | 7.840 | 7.910 | 7.860 | 3,929,904 |
| 2025-08-12 | 7.910 | 7.945 | 7.870 | 7.910 | 7.860 | 1,870,827 |
| 2025-08-11 | 7.910 | 7.945 | 7.880 | 7.910 | 7.860 | 571,661 |
| 2025-08-08 | 7.910 | 7.955 | 7.900 | 7.910 | 7.860 | 720,385 |
| 2025-08-07 | 7.910 | 7.950 | 7.910 | 7.910 | 7.860 | 2,952,035 |
| 2025-08-06 | 7.935 | 7.990 | 7.905 | 7.910 | 7.860 | 434,196 |
| 2025-08-05 | 7.993 | 8.015 | 7.905 | 7.920 | 7.870 | 1,225,335 |
| 2025-08-04 | 7.973 | 8.080 | 7.965 | 8.008 | 7.957 | 1,642,192 |
| 2025-08-01 | 7.990 | 8.030 | 7.975 | 7.995 | 7.945 | 2,686,574 |
| 2025-07-31 | 8.000 | 8.050 | 7.905 | 8.033 | 7.982 | 4,832,790 |
| 2025-07-30 | 8.023 | 8.120 | 8.005 | 8.058 | 8.007 | 188,202 |
| 2025-07-29 | 7.880 | 8.125 | 7.860 | 8.115 | 8.064 | 827,887 |
| 2025-07-28 | 7.660 | 7.920 | 7.650 | 7.905 | 7.855 | 2,940,804 |
| 2025-07-25 | 7.183 | 7.190 | 7.085 | 7.085 | 7.040 | 14,703 |
| 2025-07-24 | 7.110 | 7.175 | 7.110 | 7.145 | 7.100 | 28,288 |
| 2025-07-23 | 7.130 | 7.130 | 7.010 | 7.098 | 7.053 | 69,679 |
| 2025-07-22 | 7.190 | 7.210 | 7.180 | 7.210 | 7.164 | 25,020 |
| 2025-07-21 | 7.198 | 7.205 | 7.180 | 7.188 | 7.142 | 22,121 |
| 2025-07-18 | 7.210 | 7.235 | 7.185 | 7.218 | 7.172 | 23,259 |
| 2025-07-17 | 7.170 | 7.215 | 7.165 | 7.200 | 7.155 | 32,591 |
| 2025-07-16 | 7.180 | 7.200 | 7.175 | 7.198 | 7.152 | 23,182 |
| 2025-07-15 | 7.178 | 7.210 | 7.160 | 7.173 | 7.127 | 19,360 |
| 2025-07-14 | 7.203 | 7.225 | 7.185 | 7.193 | 7.147 | 19,252 |
| 2025-07-11 | 7.183 | 7.190 | 7.128 | 7.173 | 7.127 | 25,069 |
| 2025-07-10 | 7.238 | 7.250 | 7.175 | 7.183 | 7.137 | 13,507 |
| 2025-07-09 | 7.163 | 7.206 | 7.140 | 7.200 | 7.155 | 41,637 |
| 2025-07-08 | 7.215 | 7.275 | 7.135 | 7.168 | 7.122 | 13,324 |
| 2025-07-07 | 7.265 | 7.315 | 7.160 | 7.300 | 7.254 | 60,737 |
| 2025-07-04 | 7.150 | 7.150 | 7.130 | 7.138 | 7.092 | 7,757 |
| 2025-07-03 | 7.153 | 7.175 | 7.125 | 7.160 | 7.115 | 75,438 |
| 2025-07-02 | 7.130 | 7.153 | 7.115 | 7.143 | 7.097 | 7,588 |
| 2025-07-01 | 7.143 | 7.150 | 7.120 | 7.138 | 7.092 | 27,579 |
| 2025-06-30 | 7.148 | 7.180 | 7.125 | 7.125 | 7.080 | 31,825 |
| 2025-06-27 | 7.160 | 7.195 | 7.150 | 7.175 | 7.130 | 17,656 |
| 2025-06-26 | 7.108 | 7.180 | 7.100 | 7.155 | 7.110 | 18,568 |
| 2025-06-25 | 7.128 | 7.155 | 7.080 | 7.128 | 7.082 | 98,462 |
| 2025-06-24 | 7.175 | 7.225 | 7.110 | 7.118 | 7.073 | 51,280 |
| 2025-06-23 | 7.080 | 7.205 | 7.080 | 7.173 | 7.127 | 49,493 |
| 2025-06-20 | 7.108 | 7.165 | 7.095 | 7.095 | 7.050 | 250,070 |
| 2025-06-19 | 7.050 | 7.125 | 7.050 | 7.113 | 7.068 | 75,360 |
| 2025-06-18 | 7.033 | 7.055 | 7.033 | 7.048 | 7.003 | 32,604 |
| 2025-06-17 | 7.030 | 7.050 | 7.030 | 7.033 | 6.988 | 138,356 |
| 2025-06-16 | 7.023 | 7.060 | 7.020 | 7.040 | 6.996 | 159,043 |
| 2025-06-13 | 7.003 | 7.050 | 7.000 | 7.028 | 6.983 | 232,411 |
| 2025-06-12 | 7.005 | 7.015 | 7.000 | 7.003 | 6.958 | 98,164 |
| 2025-06-11 | 7.005 | 7.010 | 7.000 | 7.003 | 6.958 | 45,798 |
| 2025-06-10 | 7.010 | 7.020 | 7.000 | 7.003 | 6.958 | 22,902 |
| 2025-06-09 | 7.005 | 7.010 | 7.000 | 7.008 | 6.963 | 38,869 |
| 2025-06-06 | 7.015 | 7.015 | 7.000 | 7.003 | 6.958 | 41,339 |
| 2025-06-05 | 7.013 | 7.085 | 7.000 | 7.025 | 6.981 | 58,896 |
| 2025-06-04 | 7.080 | 7.113 | 7.003 | 7.050 | 7.005 | 38,639 |
| 2025-06-03 | 6.950 | 7.100 | 6.950 | 7.063 | 7.018 | 297,947 |
| 2025-06-02 | 7.033 | 7.050 | 6.890 | 6.995 | 6.951 | 135,990 |
| 2025-05-30 | 7.125 | 7.193 | 7.075 | 7.100 | 7.055 | 206,820 |
| 2025-05-29 | 7.080 | 7.153 | 7.075 | 7.108 | 7.063 | 15,766 |
| 2025-05-28 | 7.095 | 7.220 | 7.065 | 7.128 | 7.033 | 66,383 |
| 2025-05-27 | 7.285 | 7.325 | 7.095 | 7.183 | 7.087 | 26,269 |
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.