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 (%)
Jul 31, 2019 3.230 3.230 3.160 3.160 66,733 +0.03(+0.96%)
Jul 30, 2019 3.150 3.150 3.120 3.130 59,841 -0.11(-3.40%)
Jul 29, 2019 3.260 3.260 3.240 3.240 26,718 -0.06(-1.97%)
Jul 26, 2019 3.280 3.305 3.280 3.305 52,200 +0.05(+1.38%)
Jul 25, 2019 3.280 3.280 3.250 3.260 11,076 -0.09(-2.69%)
Jul 24, 2019 3.360 3.370 3.340 3.350 34,164 +0.06(+1.82%)
Jul 23, 2019 3.320 3.320 3.280 3.290 150,803 -0.02(-0.60%)
Jul 22, 2019 3.280 3.310 3.250 3.310 81,948 -0.04(-1.27%)
Jul 19, 2019 3.350 3.353 3.350 3.353 10,600 -0.07(-1.97%)
Jul 18, 2019 3.400 3.430 3.400 3.420 161,162 -0.05(-1.44%)
Jul 17, 2019 3.470 3.500 3.460 3.470 94,496 -0.10(-2.80%)
Jul 16, 2019 3.580 3.590 3.570 3.570 150,395 -0.03(-0.83%)
Jul 15, 2019 3.590 3.610 3.590 3.600 44,852 -0.12(-3.23%)
Jul 12, 2019 3.700 3.725 3.700 3.720 21,500 +0.01(+0.27%)
Jul 11, 2019 3.720 3.720 3.660 3.710 35,085 -0.01(-0.27%)
Jul 10, 2019 3.725 3.740 3.710 3.720 29,828 -0.05(-1.33%)
Jul 09, 2019 3.770 3.785 3.770 3.770 130,128 -0.09(-2.33%)
Jul 08, 2019 3.850 3.860 3.850 3.860 7,203 +0.01(+0.39%)
Jul 05, 2019 3.865 3.865 3.820 3.845 3,500 +0.00(+0.12%)
Jul 03, 2019 3.850 3.855 3.840 3.841 37,500 +0.05(+1.33%)
Jul 02, 2019 3.805 3.820 3.784 3.790 44,500 -0.14(-3.56%)
Jul 01, 2019 3.960 3.960 3.920 3.930 29,496 +0.07(+1.81%)
Jun 28, 2019 3.860 3.890 3.852 3.860 104,800 +0.02(+0.52%)
Jun 27, 2019 3.860 3.870 3.810 3.840 20,648 +0.08(+2.13%)
Jun 26, 2019 3.760 3.790 3.760 3.760 58,140 +0.00(+0.00%)
Jun 25, 2019 3.790 3.790 3.750 3.760 176,104 -0.21(-5.29%)
Jun 24, 2019 3.990 4.020 3.970 3.970 26,992 -0.04(-1.00%)
Jun 21, 2019 4.030 4.040 4.010 4.010 42,100 -0.05(-1.23%)
Jun 20, 2019 4.100 4.100 4.020 4.060 38,719 -0.03(-0.73%)
Jun 19, 2019 4.060 4.090 4.060 4.090 38,052 +0.05(+1.24%)
Jun 18, 2019 4.020 4.060 3.990 4.040 451,222 +0.05(+1.25%)
Jun 17, 2019 4.030 4.030 3.990 3.990 85,070 -0.01(-0.25%)
Jun 14, 2019 3.993 4.010 3.980 4.000 11,100 -0.11(-2.68%)
Jun 13, 2019 4.110 4.115 4.080 4.110 35,262 -0.18(-4.31%)
Jun 12, 2019 4.310 4.350 4.270 4.295 84,010 -0.00(-0.12%)
Jun 11, 2019 4.320 4.360 4.260 4.300 166,408 +0.10(+2.38%)
Jun 10, 2019 4.300 4.370 4.190 4.200 69,540 -0.06(-1.41%)
Jun 07, 2019 4.200 4.295 4.200 4.260 34,400 +0.10(+2.40%)
Jun 06, 2019 4.130 4.160 4.130 4.160 10,177 -0.00(-0.12%)
Jun 05, 2019 4.150 4.189 4.130 4.165 50,415 +0.05(+1.34%)
Jun 04, 2019 4.090 4.180 4.090 4.110 51,486 +0.15(+3.79%)
Jun 03, 2019 3.910 4.020 3.910 3.960 17,594 -0.06(-1.49%)
May 31, 2019 4.040 4.052 4.010 4.020 75,500 -0.03(-0.74%)
May 30, 2019 3.982 4.084 3.982 4.050 85,380 -0.06(-1.46%)
May 29, 2019 4.110 4.130 4.080 4.110 283,096 +0.07(+1.73%)
May 28, 2019 4.130 4.140 4.020 4.040 202,697 -0.04(-0.86%)
May 24, 2019 4.070 4.120 4.040 4.075 63,200 -0.08(-1.81%)
May 23, 2019 4.100 4.170 4.090 4.150 83,422 -0.10(-2.35%)
May 22, 2019 4.200 4.260 4.200 4.250 26,091 +0.06(+1.43%)
May 21, 2019 4.100 4.190 4.100 4.190 237,525 +0.00(+0.00%)
May 20, 2019 4.210 4.240 4.190 4.190 232,336 -0.06(-1.41%)
May 17, 2019 4.240 4.300 4.230 4.250 23,100 -0.02(-0.47%)
May 16, 2019 4.268 4.300 4.250 4.270 47,651 -0.06(-1.36%)
May 15, 2019 4.250 4.360 4.250 4.329 294,414 +0.03(+0.67%)
May 14, 2019 4.248 4.320 4.248 4.300 196,294 +0.15(+3.61%)
May 13, 2019 4.130 4.170 4.110 4.150 102,289 -0.19(-4.38%)
May 10, 2019 4.290 4.340 4.240 4.340 119,500 +0.24(+5.85%)
May 09, 2019 4.060 4.140 4.050 4.100 186,834 +0.18(+4.59%)
May 08, 2019 3.890 3.980 3.888 3.920 431,138 +0.04(+1.03%)
May 07, 2019 3.930 3.930 3.870 3.880 75,094 -0.08(-1.90%)
May 06, 2019 3.870 3.980 3.870 3.955 19,964 -0.02(-0.63%)
May 03, 2019 3.980 4.010 3.960 3.980 33,500 -0.09(-2.09%)
May 02, 2019 4.062 4.090 4.060 4.065 18,375 +0.20(+5.04%)
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.