Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.053 | 6.200 | 6.020 | 6.085 | 6.004 | 15,461 |
| 2025-02-24 | 6.120 | 6.205 | 6.050 | 6.083 | 6.002 | 9,683 |
| 2025-02-21 | 5.625 | 6.065 | 5.610 | 5.995 | 5.915 | 76,961 |
| 2025-02-20 | 5.428 | 5.480 | 5.370 | 5.385 | 5.313 | 8,908 |
| 2025-02-19 | 5.630 | 5.675 | 5.395 | 5.415 | 5.343 | 14,385 |
| 2025-02-18 | 5.595 | 5.600 | 5.520 | 5.570 | 5.496 | 6,154 |
| 2025-02-17 | 5.625 | 5.665 | 5.560 | 5.598 | 5.523 | 12,482 |
| 2025-02-14 | 5.608 | 5.655 | 5.575 | 5.650 | 5.575 | 7,419 |
| 2025-02-13 | 5.583 | 5.650 | 5.570 | 5.585 | 5.511 | 9,308 |
| 2025-02-12 | 5.555 | 5.730 | 5.525 | 5.525 | 5.452 | 14,809 |
| 2025-02-11 | 5.535 | 5.580 | 5.480 | 5.515 | 5.442 | 3,249 |
| 2025-02-10 | 5.515 | 5.585 | 5.475 | 5.585 | 5.511 | 2,578 |
| 2025-02-07 | 5.603 | 5.630 | 5.460 | 5.490 | 5.417 | 8,881 |
| 2025-02-06 | 5.615 | 5.655 | 5.535 | 5.545 | 5.471 | 17,052 |
| 2025-02-05 | 5.590 | 5.615 | 5.536 | 5.570 | 5.496 | 5,860 |
| 2025-02-04 | 5.560 | 5.630 | 5.545 | 5.610 | 5.535 | 11,592 |
| 2025-02-03 | 5.390 | 5.605 | 5.390 | 5.578 | 5.503 | 6,969 |
| 2025-01-31 | 5.598 | 5.600 | 5.490 | 5.583 | 5.508 | 11,305 |
| 2025-01-30 | 5.470 | 5.575 | 5.470 | 5.575 | 5.501 | 4,519 |
| 2025-01-29 | 5.605 | 5.635 | 5.445 | 5.458 | 5.385 | 3,622 |
| 2025-01-28 | 5.518 | 5.695 | 5.505 | 5.638 | 5.563 | 14,905 |
| 2025-01-27 | 5.318 | 5.555 | 5.275 | 5.528 | 5.454 | 14,428 |
| 2025-01-24 | 5.320 | 5.470 | 5.320 | 5.370 | 5.299 | 8,206 |
| 2025-01-23 | 5.135 | 5.370 | 5.135 | 5.265 | 5.195 | 23,485 |
| 2025-01-22 | 5.135 | 5.135 | 5.015 | 5.022 | 4.955 | 6,953 |
| 2025-01-21 | 5.058 | 5.133 | 5.010 | 5.133 | 5.064 | 8,366 |
| 2025-01-20 | 5.057 | 5.150 | 5.035 | 5.068 | 5.000 | 3,461 |
| 2025-01-17 | 5.001 | 5.125 | 4.980 | 5.083 | 5.015 | 5,033 |
| 2025-01-16 | 4.978 | 4.990 | 4.882 | 4.931 | 4.866 | 5,508 |
| 2025-01-15 | 4.826 | 4.964 | 4.816 | 4.955 | 4.889 | 5,836 |
| 2025-01-14 | 4.865 | 4.900 | 4.840 | 4.846 | 4.782 | 5,332 |
| 2025-01-13 | 4.821 | 4.933 | 4.728 | 4.879 | 4.814 | 22,445 |
| 2025-01-10 | 4.940 | 4.940 | 4.844 | 4.867 | 4.802 | 11,160 |
| 2025-01-09 | 4.930 | 4.976 | 4.916 | 4.935 | 4.869 | 6,368 |
| 2025-01-08 | 5.118 | 5.130 | 4.928 | 4.946 | 4.880 | 11,797 |
| 2025-01-07 | 5.138 | 5.155 | 5.090 | 5.118 | 5.050 | 6,905 |
| 2025-01-06 | 5.168 | 5.220 | 5.085 | 5.125 | 5.057 | 6,260 |
| 2025-01-03 | 5.175 | 5.295 | 5.175 | 5.205 | 5.136 | 21,296 |
| 2025-01-02 | 4.965 | 5.210 | 4.952 | 5.180 | 5.111 | 26,484 |
| 2024-12-31 | 5.025 | 5.025 | 5.025 | 5.025 | 4.958 | 0 |
| 2024-12-30 | 5.030 | 5.035 | 4.956 | 5.025 | 4.958 | 13,839 |
| 2024-12-27 | 4.990 | 5.080 | 4.990 | 5.025 | 4.958 | 12,091 |
| 2024-12-24 | 5.008 | 5.008 | 5.008 | 5.008 | 4.941 | 0 |
| 2024-12-23 | 5.035 | 5.045 | 4.942 | 5.008 | 4.941 | 13,524 |
| 2024-12-20 | 5.135 | 5.150 | 5.040 | 5.088 | 5.020 | 153,484 |
| 2024-12-19 | 5.248 | 5.255 | 5.140 | 5.193 | 5.124 | 10,040 |
| 2024-12-18 | 5.453 | 5.503 | 5.385 | 5.408 | 5.336 | 11,023 |
| 2024-12-17 | 5.308 | 5.370 | 5.255 | 5.278 | 5.207 | 17,979 |
| 2024-12-16 | 5.473 | 5.535 | 5.360 | 5.373 | 5.301 | 15,124 |
| 2024-12-13 | 5.510 | 5.615 | 5.495 | 5.563 | 5.489 | 31,676 |
| 2024-12-12 | 5.453 | 5.505 | 5.430 | 5.505 | 5.432 | 10,463 |
| 2024-12-11 | 5.455 | 5.495 | 5.400 | 5.433 | 5.360 | 8,920 |
| 2024-12-10 | 5.535 | 5.555 | 5.445 | 5.488 | 5.415 | 6,732 |
| 2024-12-09 | 5.483 | 5.675 | 5.470 | 5.623 | 5.548 | 28,514 |
| 2024-12-06 | 5.285 | 5.450 | 5.275 | 5.443 | 5.370 | 13,753 |
| 2024-12-05 | 5.243 | 5.520 | 5.225 | 5.405 | 5.333 | 290,077 |
| 2024-12-04 | 5.003 | 5.375 | 4.850 | 5.323 | 5.252 | 505,001 |
| 2024-12-03 | 4.586 | 4.730 | 4.574 | 4.717 | 4.654 | 57,897 |
| 2024-12-02 | 4.605 | 4.620 | 4.500 | 4.544 | 4.484 | 4,254 |
| 2024-11-29 | 4.602 | 4.700 | 4.590 | 4.650 | 4.588 | 7,833 |
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.