Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.790 | 5.790 | 5.645 | 5.730 | 5.546 | 256,147 |
| 2024-08-30 | 5.890 | 5.890 | 5.745 | 5.745 | 5.561 | 252,703 |
| 2024-08-29 | 5.800 | 5.930 | 5.800 | 5.865 | 5.677 | 149,600 |
| 2024-08-28 | 5.900 | 5.930 | 5.830 | 5.830 | 5.643 | 173,243 |
| 2024-08-27 | 5.975 | 6.020 | 5.910 | 5.920 | 5.730 | 189,672 |
| 2024-08-26 | 5.900 | 5.990 | 5.855 | 5.950 | 5.759 | 114,038 |
| 2024-08-23 | 5.860 | 5.950 | 5.800 | 5.915 | 5.725 | 268,254 |
| 2024-08-22 | 5.900 | 5.900 | 5.795 | 5.815 | 5.628 | 141,898 |
| 2024-08-21 | 5.770 | 5.955 | 5.770 | 5.845 | 5.657 | 106,446 |
| 2024-08-20 | 5.870 | 5.920 | 5.775 | 5.820 | 5.633 | 163,900 |
| 2024-08-19 | 5.855 | 5.960 | 5.850 | 5.885 | 5.696 | 224,935 |
| 2024-08-16 | 5.800 | 5.880 | 5.760 | 5.830 | 5.643 | 345,589 |
| 2024-08-15 | 5.895 | 5.915 | 5.760 | 5.840 | 5.653 | 262,577 |
| 2024-08-14 | 5.985 | 5.985 | 5.780 | 5.835 | 5.648 | 372,950 |
| 2024-08-13 | 5.885 | 5.945 | 5.815 | 5.940 | 5.749 | 226,288 |
| 2024-08-12 | 5.825 | 5.975 | 5.800 | 5.820 | 5.633 | 303,699 |
| 2024-08-09 | 6.000 | 6.200 | 5.750 | 5.810 | 5.624 | 536,795 |
| 2024-08-08 | 6.100 | 6.205 | 5.855 | 5.855 | 5.667 | 504,612 |
| 2024-08-07 | 6.195 | 6.215 | 6.090 | 6.170 | 5.972 | 478,178 |
| 2024-08-06 | 6.055 | 6.260 | 6.025 | 6.165 | 5.967 | 406,310 |
| 2024-08-05 | 6.070 | 6.500 | 5.585 | 6.000 | 5.807 | 1,196,104 |
| 2024-08-02 | 6.210 | 6.270 | 6.130 | 6.155 | 5.957 | 345,442 |
| 2024-08-01 | 6.280 | 6.500 | 6.200 | 6.260 | 6.059 | 349,085 |
| 2024-07-31 | 6.535 | 6.535 | 6.320 | 6.345 | 6.141 | 165,529 |
| 2024-07-30 | 6.365 | 6.415 | 6.315 | 6.375 | 6.170 | 129,580 |
| 2024-07-29 | 6.470 | 6.520 | 6.305 | 6.410 | 6.204 | 235,501 |
| 2024-07-26 | 6.305 | 6.470 | 6.290 | 6.415 | 6.209 | 334,162 |
| 2024-07-25 | 6.720 | 6.725 | 6.085 | 6.295 | 6.093 | 726,633 |
| 2024-07-24 | 6.795 | 6.895 | 6.700 | 6.740 | 6.524 | 234,540 |
| 2024-07-23 | 6.940 | 6.985 | 6.790 | 6.855 | 6.635 | 221,851 |
| 2024-07-22 | 7.050 | 7.090 | 6.965 | 7.025 | 6.799 | 208,426 |
| 2024-07-19 | 7.180 | 7.180 | 6.950 | 6.990 | 6.766 | 198,437 |
| 2024-07-18 | 7.050 | 7.275 | 7.050 | 7.195 | 6.964 | 308,672 |
| 2024-07-17 | 6.870 | 7.070 | 6.870 | 7.055 | 6.829 | 281,155 |
| 2024-07-16 | 6.980 | 7.090 | 6.765 | 6.985 | 6.761 | 389,354 |
| 2024-07-15 | 7.010 | 7.160 | 6.925 | 6.995 | 6.770 | 304,944 |
| 2024-07-12 | 7.095 | 7.150 | 6.950 | 7.075 | 6.848 | 261,165 |
| 2024-07-11 | 7.045 | 7.230 | 6.895 | 7.120 | 6.891 | 999,175 |
| 2024-07-10 | 6.625 | 6.750 | 6.585 | 6.695 | 6.480 | 251,237 |
| 2024-07-09 | 6.775 | 6.785 | 6.555 | 6.610 | 6.398 | 227,367 |
| 2024-07-08 | 6.895 | 6.970 | 6.770 | 6.790 | 6.572 | 268,907 |
| 2024-07-05 | 6.880 | 6.990 | 6.785 | 6.955 | 6.732 | 463,209 |
| 2024-07-04 | 6.750 | 6.845 | 6.690 | 6.760 | 6.543 | 247,349 |
| 2024-07-03 | 6.595 | 6.815 | 6.540 | 6.780 | 6.562 | 368,220 |
| 2024-07-02 | 6.645 | 6.670 | 6.520 | 6.590 | 6.378 | 265,326 |
| 2024-07-01 | 6.750 | 6.800 | 6.600 | 6.690 | 6.475 | 315,465 |
| 2024-06-28 | 6.700 | 6.730 | 6.565 | 6.615 | 6.403 | 206,459 |
| 2024-06-27 | 6.685 | 6.760 | 6.630 | 6.705 | 6.490 | 182,714 |
| 2024-06-26 | 6.690 | 6.835 | 6.605 | 6.710 | 6.495 | 321,946 |
| 2024-06-25 | 6.930 | 6.930 | 6.530 | 6.585 | 6.374 | 685,873 |
| 2024-06-24 | 6.745 | 6.940 | 6.600 | 6.900 | 6.679 | 427,391 |
| 2024-06-21 | 6.845 | 6.910 | 6.685 | 6.745 | 6.528 | 491,109 |
| 2024-06-20 | 6.690 | 6.925 | 6.690 | 6.850 | 6.630 | 320,139 |
| 2024-06-19 | 6.790 | 6.790 | 6.635 | 6.695 | 6.480 | 290,792 |
| 2024-06-18 | 6.825 | 6.895 | 6.760 | 6.790 | 6.572 | 245,428 |
| 2024-06-17 | 6.530 | 6.825 | 6.505 | 6.760 | 6.543 | 533,276 |
| 2024-06-14 | 6.850 | 6.850 | 6.340 | 6.485 | 6.277 | 781,081 |
| 2024-06-13 | 7.195 | 7.240 | 6.810 | 6.845 | 6.625 | 607,280 |
| 2024-06-12 | 7.000 | 7.380 | 7.000 | 7.280 | 7.046 | 494,152 |
| 2024-06-11 | 7.245 | 7.275 | 6.960 | 7.060 | 6.833 | 308,648 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0500 EUR |
| 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 |
| 2020-06-11 | 0.8500 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.