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 |
| 2026-09-24 | 3.342 | 3.386 | 3.298 | 3.298 | 3.298 | 12,434 |
| 2026-09-23 | 3.377 | 3.402 | 3.340 | 3.367 | 3.367 | 37,212 |
| 2026-09-22 | 3.440 | 3.490 | 3.440 | 3.440 | 3.440 | 34 |
| 2026-09-21 | 3.447 | 3.470 | 3.436 | 3.466 | 3.466 | 205 |
| 2026-09-18 | 3.456 | 3.486 | 3.426 | 3.426 | 3.426 | 5,122 |
| 2026-09-17 | 3.514 | 3.514 | 3.463 | 3.463 | 3.463 | 7,497 |
| 2026-09-16 | 3.527 | 3.546 | 3.476 | 3.491 | 3.491 | 215 |
| 2026-09-15 | 3.638 | 3.650 | 3.476 | 3.528 | 3.528 | 18,111 |
| 2026-09-14 | 3.652 | 3.674 | 3.576 | 3.596 | 3.596 | 6,707 |
| 2026-09-11 | 3.655 | 3.736 | 3.618 | 3.647 | 3.647 | 649 |
| 2026-09-10 | 3.567 | 3.620 | 3.552 | 3.593 | 3.593 | 2,462 |
| 2026-09-09 | 3.593 | 3.608 | 3.574 | 3.594 | 3.594 | 6,396 |
| 2026-09-08 | 3.664 | 3.698 | 3.604 | 3.604 | 3.604 | 28 |
| 2026-09-07 | 3.782 | 3.798 | 3.660 | 3.662 | 3.662 | 7,247 |
| 2026-09-04 | 3.775 | 3.780 | 3.754 | 3.757 | 3.757 | 652 |
| 2026-09-03 | 3.684 | 3.785 | 3.684 | 3.770 | 3.770 | 4,002 |
| 2026-09-02 | 3.755 | 3.780 | 3.634 | 3.697 | 3.697 | 5,478 |
| 2026-09-01 | 3.783 | 3.818 | 3.748 | 3.754 | 3.754 | 13,637 |
| 2026-08-28 | 3.651 | 3.668 | 3.576 | 3.576 | 3.576 | 19,783 |
| 2026-08-27 | 3.728 | 3.738 | 3.656 | 3.659 | 3.659 | 4,953 |
| 2026-08-26 | 3.721 | 3.790 | 3.694 | 3.706 | 3.706 | 2,513 |
| 2026-08-25 | 3.730 | 3.804 | 3.664 | 3.804 | 3.804 | 8,494 |
| 2026-08-24 | 3.760 | 3.774 | 3.734 | 3.734 | 3.734 | 1,835 |
| 2026-08-21 | 3.723 | 3.768 | 3.718 | 3.768 | 3.768 | 3,736 |
| 2026-08-20 | 3.822 | 3.900 | 3.742 | 3.784 | 3.784 | 2,054 |
| 2026-08-19 | 3.816 | 3.840 | 3.762 | 3.789 | 3.789 | 315 |
| 2026-08-18 | 3.762 | 3.832 | 3.762 | 3.822 | 3.822 | 15,771 |
| 2026-08-17 | 3.875 | 3.890 | 3.773 | 3.782 | 3.782 | 9,994 |
| 2026-08-14 | 3.892 | 4.014 | 3.892 | 3.901 | 3.901 | 19,564 |
| 2026-08-13 | 3.895 | 3.961 | 3.824 | 3.852 | 3.852 | 5,981 |
| 2026-08-12 | 3.916 | 3.934 | 3.838 | 3.838 | 3.838 | 12,224 |
| 2026-08-11 | 3.912 | 3.922 | 3.912 | 3.922 | 3.922 | 1,203 |
| 2026-08-10 | 3.885 | 3.938 | 3.828 | 3.900 | 3.900 | 5,044 |
| 2026-08-07 | 3.928 | 3.974 | 3.882 | 3.894 | 3.894 | 10,863 |
| 2026-08-06 | 3.760 | 3.958 | 3.760 | 3.955 | 3.955 | 34,976 |
| 2026-08-05 | 3.625 | 3.650 | 3.564 | 3.564 | 3.564 | 3,950 |
| 2026-08-04 | 3.624 | 3.624 | 3.600 | 3.608 | 3.608 | 2,830 |
| 2026-08-03 | 3.649 | 3.686 | 3.596 | 3.613 | 3.613 | 6,018 |
| 2026-07-31 | 3.621 | 3.708 | 3.572 | 3.621 | 3.621 | 7,394 |
Page 1 of 3 · 127 trading daysOlder →
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.