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

Prosiebensat.1 Media Se (OP: PBSFY )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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, 2022 1.640 1.650 1.640 1.640 2,131 -0.02(-0.91%)
Oct 28, 2022 1.640 1.655 1.640 1.655 2,952 -0.04(-2.65%)
Oct 27, 2022 1.730 1.730 1.680 1.700 60,950 -0.07(-3.95%)
Oct 26, 2022 1.765 1.790 1.765 1.770 7,461 +0.02(+1.14%)
Oct 25, 2022 1.750 1.750 1.750 1.750 1,477 +0.02(+1.16%)
Oct 24, 2022 1.723 1.730 1.720 1.730 13,837 +0.05(+2.98%)
Oct 21, 2022 1.680 1.680 1.680 1.680 1,135 +0.04(+2.41%)
Oct 20, 2022 1.675 1.675 1.641 1.641 1,837 +0.00(+0.03%)
Oct 18, 2022 1.640 3 +0.01(+0.61%)
Oct 17, 2022 1.620 1.630 1.620 1.630 4,545 +0.04(+2.52%)
Oct 14, 2022 1.590 1.590 1.590 1.590 5,919 +0.00(+0.00%)
Oct 13, 2022 1.590 1.600 1.580 1.590 52,470 +0.06(+3.92%)
Oct 12, 2022 1.538 1.540 1.530 1.530 7,723 -0.06(-3.77%)
Oct 10, 2022 1.590 6 +0.02(+1.15%)
Oct 07, 2022 1.572 1.572 1.572 1.572 452 -0.09(-5.30%)
Oct 06, 2022 1.670 1.670 1.660 1.660 212 -0.02(-1.19%)
Oct 05, 2022 1.670 1.680 1.670 1.680 8,446 -0.12(-6.67%)
Oct 03, 2022 1.800 92 +0.12(+7.14%)
Sep 29, 2022 1.680 92 -0.02(-1.18%)
Sep 28, 2022 1.716 1.716 1.700 1.700 5,035 +0.00(+0.00%)
Sep 27, 2022 1.714 1.714 1.700 1.700 1,479 +0.01(+0.59%)
Sep 26, 2022 1.700 1.700 1.690 1.690 2,942 -0.05(-2.87%)
Sep 23, 2022 1.740 1.740 1.740 1.740 750 -0.04(-2.25%)
Sep 22, 2022 1.795 1.795 1.780 1.780 11,914 +0.03(+1.71%)
Sep 21, 2022 1.765 1.765 1.750 1.750 19,941 -0.07(-3.85%)
Sep 20, 2022 1.830 1.830 1.820 1.820 10,352 -0.01(-0.55%)
Sep 16, 2022 1.830 48 -0.01(-0.54%)
Sep 15, 2022 1.848 1.860 1.830 1.840 32,795 +0.03(+1.66%)
Sep 14, 2022 1.851 1.857 1.810 1.810 491,807 -0.10(-5.24%)
Sep 13, 2022 1.970 1.970 1.910 1.910 5,816 -0.03(-1.54%)
Sep 12, 2022 1.920 1.950 1.920 1.940 5,819 +0.08(+4.29%)
Sep 09, 2022 1.880 1.880 1.860 1.860 4,738 +0.11(+6.30%)
Sep 08, 2022 1.760 1.770 1.750 1.750 21,889 -0.10(-5.41%)
Sep 07, 2022 1.810 1.850 1.810 1.850 7,230 +0.06(+3.35%)
Sep 06, 2022 1.810 1.810 1.785 1.790 4,232 -0.02(-1.10%)
Sep 02, 2022 1.840 1.870 1.790 1.810 63,003 +0.01(+0.46%)
Sep 01, 2022 1.780 1.820 1.780 1.802 1,530 -0.07(-3.65%)
Aug 31, 2022 1.870 1.900 1.870 1.870 79,393 +0.01(+0.54%)
Aug 30, 2022 1.870 1.880 1.860 1.860 3,029 +0.00(+0.00%)
Aug 29, 2022 1.860 1.860 1.833 1.860 7,839 +0.05(+2.76%)
Aug 26, 2022 1.890 1.890 1.800 1.810 13,552 -0.06(-3.21%)
Aug 25, 2022 1.870 1.880 1.870 1.870 6,539 -0.01(-0.53%)
Aug 24, 2022 1.880 1.880 1.880 1.880 560 +0.00(+0.00%)
Aug 23, 2022 1.920 1.920 1.880 1.880 3,548 +0.03(+1.62%)
Aug 22, 2022 1.845 1.860 1.845 1.850 33,669 -0.07(-3.90%)
Aug 19, 2022 1.930 1.930 1.925 1.925 3,767 -0.02(-1.28%)
Aug 18, 2022 1.975 1.980 1.950 1.950 6,366 -0.10(-4.88%)
Aug 17, 2022 2.040 2.050 2.030 2.050 2,681 -0.06(-2.84%)
Aug 16, 2022 2.110 2.110 2.080 2.110 3,333 +0.06(+2.93%)
Aug 15, 2022 2.060 2.060 2.020 2.050 4,403 -0.11(-5.09%)
Aug 12, 2022 2.160 2.160 2.160 2.160 568 +0.04(+1.65%)
Aug 11, 2022 2.140 2.140 2.125 2.125 2,336 -0.02(-0.70%)
Aug 10, 2022 2.220 2.220 2.140 2.140 1,995 +0.08(+3.88%)
Aug 09, 2022 2.110 2.110 2.060 2.060 8,718 -0.03(-1.44%)
Aug 08, 2022 2.120 2.120 2.090 2.090 2,319 +0.02(+0.97%)
Aug 05, 2022 2.090 2.090 2.070 2.070 2,598 -0.08(-3.72%)
Aug 04, 2022 2.100 2.150 2.100 2.150 12,664 +0.05(+2.38%)
Aug 03, 2022 2.080 2.100 2.065 2.100 17,736 +0.04(+1.94%)
Aug 02, 2022 2.060 2.060 2.060 2.060 603 -0.02(-0.96%)
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.