Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.625 | 4.688 | 4.602 | 4.617 | 4.556 | 10,048 |
| 2024-11-27 | 4.645 | 4.650 | 4.606 | 4.641 | 4.579 | 9,350 |
| 2024-11-26 | 4.750 | 4.762 | 4.604 | 4.614 | 4.553 | 10,259 |
| 2024-11-25 | 4.733 | 4.818 | 4.650 | 4.807 | 4.743 | 17,200 |
| 2024-11-22 | 4.765 | 4.784 | 4.718 | 4.736 | 4.673 | 3,831 |
| 2024-11-21 | 4.783 | 4.836 | 4.756 | 4.765 | 4.702 | 5,348 |
| 2024-11-20 | 4.863 | 4.900 | 4.730 | 4.748 | 4.685 | 11,369 |
| 2024-11-19 | 4.911 | 5.025 | 4.843 | 4.913 | 4.848 | 15,409 |
| 2024-11-18 | 4.960 | 5.085 | 4.920 | 4.939 | 4.873 | 478,739 |
| 2024-11-15 | 4.736 | 5.015 | 4.658 | 4.983 | 4.917 | 957,960 |
| 2024-11-14 | 4.728 | 4.908 | 4.608 | 4.798 | 4.734 | 22,526 |
| 2024-11-13 | 4.985 | 4.996 | 4.625 | 4.625 | 4.564 | 15,149 |
| 2024-11-12 | 5.123 | 5.150 | 4.993 | 4.993 | 4.927 | 22,512 |
| 2024-11-11 | 5.210 | 5.230 | 5.125 | 5.195 | 5.126 | 3,162 |
| 2024-11-08 | 5.263 | 5.270 | 5.125 | 5.173 | 5.104 | 10,128 |
| 2024-11-07 | 5.403 | 5.445 | 5.265 | 5.268 | 5.198 | 30,184 |
| 2024-11-06 | 5.520 | 5.520 | 5.280 | 5.315 | 5.244 | 11,133 |
| 2024-11-05 | 5.495 | 5.525 | 5.440 | 5.440 | 5.368 | 6,058 |
| 2024-11-04 | 5.525 | 5.600 | 5.475 | 5.493 | 5.420 | 5,535 |
| 2024-11-01 | 5.655 | 5.655 | 5.525 | 5.545 | 5.471 | 6,233 |
| 2024-10-31 | 5.638 | 5.740 | 5.600 | 5.653 | 5.577 | 10,697 |
| 2024-10-30 | 5.740 | 5.755 | 5.640 | 5.683 | 5.607 | 5,968 |
| 2024-10-29 | 5.905 | 5.936 | 5.750 | 5.765 | 5.688 | 8,088 |
| 2024-10-28 | 5.973 | 5.990 | 5.825 | 5.923 | 5.844 | 2,356 |
| 2024-10-25 | 5.903 | 5.970 | 5.880 | 5.958 | 5.878 | 2,117 |
| 2024-10-24 | 5.973 | 6.080 | 5.958 | 5.958 | 5.878 | 942 |
| 2024-10-23 | 6.005 | 6.055 | 5.973 | 5.973 | 5.893 | 1,697 |
| 2024-10-22 | 6.090 | 6.110 | 5.980 | 6.035 | 5.955 | 4,413 |
| 2024-10-21 | 6.190 | 6.300 | 6.115 | 6.133 | 6.051 | 3,863 |
| 2024-10-18 | 6.150 | 6.240 | 6.150 | 6.223 | 6.140 | 2,596 |
| 2024-10-17 | 6.108 | 6.235 | 6.075 | 6.135 | 6.054 | 4,454 |
| 2024-10-16 | 6.025 | 6.180 | 6.025 | 6.160 | 6.078 | 7,393 |
| 2024-10-15 | 6.025 | 6.060 | 5.905 | 6.060 | 5.980 | 6,865 |
| 2024-10-14 | 6.028 | 6.065 | 6.000 | 6.030 | 5.950 | 12,054 |
| 2024-10-11 | 6.050 | 6.050 | 5.992 | 6.030 | 5.950 | 10,623 |
| 2024-10-10 | 6.093 | 6.095 | 5.998 | 6.060 | 5.980 | 9,865 |
| 2024-10-09 | 6.070 | 6.155 | 6.030 | 6.115 | 6.034 | 2,618 |
| 2024-10-08 | 6.140 | 6.140 | 6.050 | 6.075 | 5.994 | 89,848 |
| 2024-10-07 | 6.180 | 6.200 | 6.080 | 6.115 | 6.034 | 5,314 |
| 2024-10-04 | 5.990 | 6.175 | 5.990 | 6.168 | 6.086 | 20,899 |
| 2024-10-03 | 5.820 | 6.155 | 5.685 | 5.883 | 5.804 | 17,839 |
| 2024-10-02 | 5.835 | 5.880 | 5.825 | 5.845 | 5.767 | 7,595 |
| 2024-10-01 | 5.855 | 5.925 | 5.825 | 5.843 | 5.765 | 1,142,486 |
| 2024-09-30 | 5.940 | 5.970 | 5.790 | 5.850 | 5.772 | 7,430 |
| 2024-09-27 | 5.955 | 6.055 | 5.938 | 5.938 | 5.859 | 2,784 |
| 2024-09-26 | 5.865 | 6.000 | 5.865 | 5.923 | 5.844 | 10,226 |
| 2024-09-25 | 5.745 | 5.795 | 5.745 | 5.763 | 5.686 | 2,375 |
| 2024-09-24 | 5.560 | 5.762 | 5.560 | 5.740 | 5.664 | 481,016 |
| 2024-09-23 | 5.533 | 5.573 | 5.470 | 5.555 | 5.481 | 2,924 |
| 2024-09-20 | 5.565 | 5.680 | 5.550 | 5.565 | 5.491 | 61,677 |
| 2024-09-19 | 5.500 | 5.710 | 5.500 | 5.648 | 5.572 | 12,697 |
| 2024-09-18 | 5.395 | 5.445 | 5.395 | 5.435 | 5.363 | 1,443 |
| 2024-09-17 | 5.315 | 5.480 | 5.305 | 5.448 | 5.375 | 5,584 |
| 2024-09-16 | 5.305 | 5.335 | 5.290 | 5.308 | 5.237 | 4,653 |
| 2024-09-13 | 5.295 | 5.350 | 5.295 | 5.325 | 5.254 | 2,310 |
| 2024-09-12 | 5.305 | 5.380 | 5.209 | 5.250 | 5.180 | 5,337 |
| 2024-09-11 | 5.310 | 5.355 | 5.215 | 5.288 | 5.217 | 12,410 |
| 2024-09-10 | 5.268 | 5.380 | 5.250 | 5.308 | 5.237 | 6,430 |
| 2024-09-09 | 5.385 | 5.460 | 5.278 | 5.278 | 5.207 | 1,682 |
| 2024-09-06 | 5.473 | 5.670 | 5.350 | 5.375 | 5.304 | 7,881 |
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.