Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.160 | 7.350 | 7.160 | 7.198 | 7.102 | 169,321 |
| 2025-05-22 | 7.008 | 7.155 | 7.000 | 7.095 | 7.001 | 303,444 |
| 2025-05-21 | 7.010 | 7.025 | 6.995 | 7.003 | 6.909 | 52,153 |
| 2025-05-20 | 7.040 | 7.070 | 7.005 | 7.020 | 6.927 | 13,032 |
| 2025-05-19 | 7.038 | 7.145 | 7.000 | 7.143 | 7.048 | 82,959 |
| 2025-05-16 | 7.030 | 7.115 | 6.993 | 7.073 | 6.979 | 40,184 |
| 2025-05-15 | 7.065 | 7.110 | 7.000 | 7.048 | 6.954 | 569,688 |
| 2025-05-14 | 7.260 | 7.345 | 7.080 | 7.095 | 7.001 | 663,057 |
| 2025-05-13 | 7.040 | 7.445 | 7.040 | 7.273 | 7.176 | 39,810 |
| 2025-05-12 | 6.810 | 7.215 | 6.800 | 7.048 | 6.954 | 110,976 |
| 2025-05-09 | 6.235 | 6.235 | 5.975 | 6.010 | 5.930 | 11,575 |
| 2025-05-08 | 6.123 | 6.275 | 6.110 | 6.215 | 6.132 | 137,787 |
| 2025-05-07 | 6.185 | 6.265 | 6.105 | 6.150 | 6.068 | 57,878 |
| 2025-05-06 | 6.135 | 6.188 | 6.095 | 6.180 | 6.098 | 124,043 |
| 2025-05-02 | 6.198 | 6.200 | 6.085 | 6.123 | 6.041 | 32,025 |
| 2025-05-01 | 6.115 | 6.115 | 6.115 | 6.115 | 6.034 | 0 |
| 2025-04-30 | 6.015 | 6.150 | 6.015 | 6.115 | 6.034 | 97,877 |
| 2025-04-29 | 6.090 | 6.110 | 6.068 | 6.078 | 5.997 | 12,603 |
| 2025-04-28 | 6.070 | 6.140 | 6.060 | 6.093 | 6.012 | 6,406 |
| 2025-04-25 | 6.065 | 6.120 | 6.005 | 6.023 | 5.942 | 1,544,762 |
| 2025-04-24 | 6.115 | 6.115 | 6.040 | 6.065 | 5.984 | 79,960 |
| 2025-04-23 | 6.030 | 6.103 | 6.015 | 6.058 | 5.977 | 66,700 |
| 2025-04-22 | 5.995 | 6.120 | 5.970 | 6.040 | 5.960 | 155,784 |
| 2025-04-17 | 6.153 | 6.160 | 5.945 | 6.005 | 5.925 | 498,449 |
| 2025-04-16 | 6.030 | 6.085 | 5.985 | 6.070 | 5.989 | 14,449 |
| 2025-04-15 | 5.890 | 6.045 | 5.890 | 6.045 | 5.965 | 21,304 |
| 2025-04-14 | 5.750 | 5.950 | 5.720 | 5.908 | 5.829 | 11,521 |
| 2025-04-11 | 5.763 | 5.785 | 5.710 | 5.728 | 5.651 | 25,553 |
| 2025-04-10 | 5.710 | 5.780 | 5.590 | 5.705 | 5.629 | 17,077 |
| 2025-04-09 | 5.513 | 5.660 | 5.510 | 5.635 | 5.560 | 20,970 |
| 2025-04-08 | 5.720 | 5.795 | 5.608 | 5.608 | 5.533 | 14,598 |
| 2025-04-07 | 5.420 | 5.870 | 5.420 | 5.643 | 5.568 | 45,121 |
| 2025-04-04 | 5.835 | 5.845 | 5.515 | 5.700 | 5.624 | 117,615 |
| 2025-04-03 | 5.775 | 5.895 | 5.760 | 5.795 | 5.718 | 47,322 |
| 2025-04-02 | 5.795 | 5.845 | 5.785 | 5.845 | 5.767 | 6,161 |
| 2025-04-01 | 5.833 | 5.950 | 5.825 | 5.833 | 5.755 | 5,497 |
| 2025-03-31 | 5.763 | 5.835 | 5.750 | 5.803 | 5.725 | 31,950 |
| 2025-03-28 | 5.775 | 5.875 | 5.775 | 5.828 | 5.750 | 138,125 |
| 2025-03-27 | 5.988 | 6.000 | 5.645 | 5.938 | 5.859 | 128,551 |
| 2025-03-26 | 6.743 | 6.940 | 6.445 | 6.480 | 6.394 | 65,430 |
| 2025-03-25 | 6.370 | 6.463 | 6.370 | 6.425 | 6.340 | 9,038 |
| 2025-03-24 | 6.660 | 6.665 | 6.413 | 6.413 | 6.327 | 4,818 |
| 2025-03-21 | 6.473 | 6.660 | 6.450 | 6.650 | 6.562 | 57,468 |
| 2025-03-20 | 6.723 | 6.735 | 6.355 | 6.523 | 6.436 | 174,857 |
| 2025-03-19 | 6.740 | 6.770 | 6.685 | 6.733 | 6.643 | 18,030 |
| 2025-03-18 | 6.880 | 6.910 | 6.760 | 6.813 | 6.722 | 8,136 |
| 2025-03-17 | 6.285 | 6.790 | 6.285 | 6.775 | 6.685 | 181,381 |
| 2025-03-14 | 6.225 | 6.430 | 6.210 | 6.263 | 6.179 | 8,382 |
| 2025-03-13 | 6.135 | 6.300 | 6.135 | 6.253 | 6.169 | 24,113 |
| 2025-03-12 | 6.178 | 6.210 | 6.125 | 6.200 | 6.118 | 14,900 |
| 2025-03-11 | 6.130 | 6.330 | 6.130 | 6.273 | 6.189 | 223,961 |
| 2025-03-10 | 6.150 | 6.235 | 6.025 | 6.178 | 6.095 | 21,511 |
| 2025-03-07 | 6.325 | 6.350 | 6.075 | 6.265 | 6.182 | 25,854 |
| 2025-03-06 | 5.943 | 6.380 | 5.165 | 6.378 | 6.293 | 218,778 |
| 2025-03-05 | 5.935 | 6.130 | 5.920 | 6.003 | 5.923 | 58,019 |
| 2025-03-04 | 5.940 | 5.970 | 5.770 | 5.788 | 5.711 | 36,697 |
| 2025-03-03 | 5.893 | 6.110 | 5.765 | 6.015 | 5.935 | 43,461 |
| 2025-02-28 | 5.903 | 5.925 | 5.845 | 5.878 | 5.799 | 184,889 |
| 2025-02-27 | 6.023 | 6.030 | 5.930 | 5.973 | 5.893 | 37,715 |
| 2025-02-26 | 6.048 | 6.080 | 5.945 | 6.063 | 5.982 | 31,838 |
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.