Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.261 | 3.610 | 3.261 | 3.261 | 3.261 | 0 |
| 2026-10-22 | 3.256 | 3.610 | 3.235 | 3.235 | 3.235 | 0 |
| 2026-10-21 | 3.266 | 3.610 | 3.256 | 3.256 | 3.256 | 0 |
| 2026-10-20 | 3.254 | 3.610 | 3.254 | 3.254 | 3.254 | 0 |
| 2026-10-19 | 3.279 | 3.610 | 3.248 | 3.248 | 3.248 | 0 |
| 2026-10-16 | 3.306 | 3.610 | 3.278 | 3.278 | 3.278 | 0 |
| 2026-10-15 | 3.290 | 3.300 | 3.206 | 3.214 | 3.214 | 10,404 |
| 2026-10-14 | 3.284 | 3.330 | 3.250 | 3.252 | 3.252 | 6,682 |
| 2026-10-13 | 3.250 | 3.302 | 3.250 | 3.264 | 3.264 | 5,140 |
| 2026-10-12 | 3.298 | 3.310 | 3.260 | 3.268 | 3.268 | 6,717 |
| 2026-10-09 | 3.278 | 3.338 | 3.268 | 3.268 | 3.268 | 627 |
| 2026-10-08 | 3.250 | 3.316 | 3.250 | 3.293 | 3.293 | 155 |
| 2026-10-07 | 3.228 | 3.322 | 3.228 | 3.228 | 3.228 | 9,384 |
| 2026-10-06 | 3.184 | 3.274 | 3.184 | 3.274 | 3.274 | 1,599 |
| 2026-10-05 | 3.225 | 3.307 | 3.146 | 3.146 | 3.146 | 6,766 |
| 2026-10-02 | 3.168 | 3.232 | 3.168 | 3.220 | 3.220 | 7,007 |
| 2026-10-01 | 3.227 | 3.270 | 3.140 | 3.174 | 3.174 | 13,427 |
| 2026-09-30 | 3.232 | 3.262 | 3.188 | 3.193 | 3.193 | 10,672 |
| 2026-09-29 | 3.240 | 3.256 | 3.196 | 3.248 | 3.248 | 69 |
| 2026-09-28 | 3.244 | 3.288 | 3.230 | 3.230 | 3.230 | 109 |
| 2026-09-25 | 3.259 | 3.296 | 3.250 | 3.257 | 3.257 | 554 |
Page 1 of 1 · 21 trading days
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.