Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosiebensat.1 Media Se (OP: PBSFY )

1.940 -0.050 (-2.50%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.765 8.800 8.680 8.751 99,320 +0.07(+0.82%)
Oct 30, 2017 8.680 8.700 8.640 8.680 125,155 +0.18(+2.12%)
Oct 27, 2017 8.440 8.500 8.435 8.500 52,610 -0.06(-0.76%)
Oct 26, 2017 8.620 8.640 8.560 8.565 60,167 -0.09(-0.98%)
Oct 25, 2017 8.640 8.660 8.600 8.650 49,369 -0.03(-0.29%)
Oct 24, 2017 8.680 8.710 8.660 8.675 45,542 +0.04(+0.41%)
Oct 23, 2017 8.660 8.700 8.630 8.640 103,665 -0.20(-2.26%)
Oct 20, 2017 8.800 8.850 8.790 8.840 27,624 -0.07(-0.84%)
Oct 19, 2017 8.860 8.930 8.860 8.915 262,124 -0.01(-0.06%)
Oct 18, 2017 8.940 8.960 8.890 8.920 62,803 +0.18(+2.00%)
Oct 17, 2017 8.650 8.758 8.650 8.745 65,209 +0.02(+0.29%)
Oct 16, 2017 8.720 8.740 8.700 8.720 126,180 -0.14(-1.58%)
Oct 13, 2017 8.920 8.920 8.830 8.860 33,447 +0.06(+0.68%)
Oct 12, 2017 8.820 8.850 8.800 8.800 250,314 +0.04(+0.45%)
Oct 11, 2017 8.730 8.770 8.700 8.761 77,017 +0.03(+0.30%)
Oct 10, 2017 8.720 8.770 8.680 8.735 33,318 +0.02(+0.29%)
Oct 09, 2017 8.730 8.750 8.690 8.710 200,863 -0.02(-0.23%)
Oct 06, 2017 8.780 8.780 8.720 8.730 360,122 +0.25(+2.95%)
Oct 05, 2017 8.460 8.510 8.450 8.480 435,333 -0.11(-1.28%)
Oct 04, 2017 8.600 8.602 8.550 8.590 631,621 +0.12(+1.42%)
Oct 03, 2017 8.482 8.490 8.450 8.470 97,342 +0.01(+0.13%)
Oct 02, 2017 8.390 8.480 8.390 8.459 644,829 -0.04(-0.48%)
Sep 29, 2017 8.420 8.500 8.420 8.500 71,347 +0.24(+2.91%)
Sep 28, 2017 8.280 8.300 8.260 8.260 133,527 -0.04(-0.48%)
Sep 27, 2017 8.280 8.330 8.260 8.300 92,940 -0.03(-0.36%)
Sep 26, 2017 8.330 8.380 8.320 8.330 75,865 -0.13(-1.54%)
Sep 25, 2017 8.470 8.488 8.420 8.460 104,262 -0.03(-0.35%)
Sep 22, 2017 8.490 8.535 8.470 8.490 48,060 -0.01(-0.12%)
Sep 21, 2017 8.410 8.500 8.410 8.500 136,976 +0.02(+0.24%)
Sep 20, 2017 8.530 8.550 8.430 8.480 83,332 +0.04(+0.47%)
Sep 19, 2017 8.420 8.490 8.420 8.440 81,429 +0.16(+1.93%)
Sep 18, 2017 8.305 8.330 8.270 8.280 295,490 -0.04(-0.48%)
Sep 15, 2017 8.300 8.360 8.300 8.320 82,181 +0.03(+0.36%)
Sep 14, 2017 8.190 8.290 8.190 8.290 129,546 +0.05(+0.61%)
Sep 13, 2017 8.330 8.360 8.230 8.240 115,686 -0.08(-0.96%)
Sep 12, 2017 8.250 8.340 8.240 8.320 192,825 +0.05(+0.62%)
Sep 11, 2017 8.300 8.330 8.260 8.269 151,617 -0.01(-0.13%)
Sep 08, 2017 8.280 8.300 8.250 8.280 711,531 -0.08(-0.96%)
Sep 07, 2017 8.410 8.410 8.330 8.360 1,020,337 +0.00(+0.00%)
Sep 06, 2017 8.350 8.410 8.320 8.360 444,534 +0.13(+1.58%)
Sep 05, 2017 8.310 8.339 8.200 8.230 363,523 +0.05(+0.61%)
Sep 01, 2017 8.300 8.300 8.180 8.180 901,591 -0.17(-2.04%)
Aug 31, 2017 8.070 8.360 8.070 8.350 767,056 +0.15(+1.83%)
Aug 30, 2017 8.220 8.230 8.180 8.200 331,739 -0.16(-1.94%)
Aug 29, 2017 8.452 8.460 8.300 8.363 391,553 -1.20(-12.53%)
Aug 28, 2017 9.660 9.750 9.560 9.560 122,568 -0.14(-1.44%)
Aug 25, 2017 9.580 9.710 9.580 9.700 71,451 +0.14(+1.46%)
Aug 24, 2017 9.650 9.650 9.540 9.560 87,459 -0.11(-1.14%)
Aug 23, 2017 9.720 9.720 9.624 9.670 66,569 -0.31(-3.11%)
Aug 22, 2017 9.960 10.00 9.930 9.980 90,633 +0.00(+0.00%)
Aug 21, 2017 9.960 10.00 9.930 9.980 64,608 +0.02(+0.20%)
Aug 18, 2017 9.950 9.976 9.910 9.960 38,076 +0.01(+0.10%)
Aug 17, 2017 10.01 10.06 9.950 9.950 69,479 -0.04(-0.40%)
Aug 16, 2017 9.930 10.02 9.930 9.990 33,958 -0.06(-0.60%)
Aug 15, 2017 10.05 10.05 9.970 10.05 75,619 -0.14(-1.37%)
Aug 14, 2017 10.13 10.23 10.13 10.19 131,806 +0.22(+2.21%)
Aug 11, 2017 9.980 10.02 9.940 9.970 53,766 +0.09(+0.91%)
Aug 10, 2017 9.930 9.940 9.880 9.880 71,372 -0.01(-0.10%)
Aug 09, 2017 9.830 9.890 9.830 9.890 58,162 -0.05(-0.50%)
Aug 08, 2017 10.00 10.02 9.920 9.940 38,252 -0.04(-0.44%)
Aug 07, 2017 10.01 10.01 9.974 9.984 35,812 -0.06(-0.56%)
Aug 04, 2017 10.02 10.06 9.970 10.04 71,513 -0.03(-0.29%)
Aug 03, 2017 9.990 10.08 9.970 10.07 63,008 -0.05(-0.53%)
Aug 02, 2017 10.12 10.18 10.09 10.12 43,769 +0.04(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.