Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 7.080 | 7.285 | 7.005 | 7.200 | 6.969 | 453,588 |
| 2024-06-07 | 7.345 | 7.470 | 7.105 | 7.185 | 6.954 | 539,987 |
| 2024-06-06 | 7.455 | 7.555 | 7.365 | 7.455 | 7.216 | 407,818 |
| 2024-06-05 | 7.360 | 7.575 | 7.360 | 7.420 | 7.182 | 351,271 |
| 2024-06-04 | 7.715 | 7.835 | 7.390 | 7.480 | 7.240 | 676,373 |
| 2024-06-03 | 7.640 | 7.760 | 7.545 | 7.725 | 7.477 | 555,913 |
| 2024-05-31 | 7.335 | 7.595 | 7.275 | 7.595 | 7.351 | 1,014,974 |
| 2024-05-30 | 6.930 | 7.310 | 6.930 | 7.265 | 7.032 | 414,677 |
| 2024-05-29 | 7.240 | 7.240 | 6.920 | 6.950 | 6.727 | 271,320 |
| 2024-05-28 | 7.075 | 7.265 | 7.050 | 7.115 | 6.887 | 293,877 |
| 2024-05-27 | 7.035 | 7.120 | 7.025 | 7.085 | 6.858 | 122,392 |
| 2024-05-24 | 7.055 | 7.065 | 6.925 | 7.050 | 6.824 | 364,607 |
| 2024-05-23 | 7.260 | 7.335 | 7.020 | 7.105 | 6.877 | 578,650 |
| 2024-05-22 | 7.315 | 7.440 | 7.200 | 7.300 | 7.066 | 553,544 |
| 2024-05-21 | 7.395 | 7.445 | 7.230 | 7.310 | 7.075 | 583,832 |
| 2024-05-20 | 7.530 | 7.585 | 7.410 | 7.420 | 7.182 | 217,289 |
| 2024-05-17 | 7.440 | 7.640 | 7.440 | 7.530 | 7.288 | 607,588 |
| 2024-05-16 | 7.320 | 7.640 | 7.300 | 7.605 | 7.361 | 570,432 |
| 2024-05-15 | 7.245 | 7.700 | 7.175 | 7.330 | 7.095 | 1,286,254 |
| 2024-05-14 | 7.205 | 7.240 | 6.690 | 7.150 | 6.920 | 913,062 |
| 2024-05-13 | 7.145 | 7.320 | 7.110 | 7.245 | 7.012 | 582,383 |
| 2024-05-10 | 7.065 | 7.240 | 7.055 | 7.195 | 6.964 | 346,014 |
| 2024-05-09 | 7.030 | 7.105 | 6.965 | 7.055 | 6.829 | 331,130 |
| 2024-05-08 | 6.970 | 7.230 | 6.970 | 7.065 | 6.838 | 498,691 |
| 2024-05-07 | 7.080 | 7.115 | 6.960 | 6.975 | 6.751 | 544,857 |
| 2024-05-06 | 7.090 | 7.135 | 7.000 | 7.000 | 6.775 | 545,479 |
| 2024-05-03 | 7.285 | 7.395 | 7.095 | 7.105 | 6.877 | 585,575 |
| 2024-05-02 | 7.220 | 7.400 | 7.185 | 7.245 | 7.012 | 482,733 |
| 2024-04-30 | 7.470 | 7.500 | 7.175 | 7.300 | 7.017 | 625,831 |
| 2024-04-29 | 7.330 | 7.535 | 7.250 | 7.535 | 7.243 | 410,766 |
| 2024-04-26 | 7.620 | 7.620 | 7.285 | 7.345 | 7.060 | 480,091 |
| 2024-04-25 | 7.680 | 7.780 | 7.485 | 7.485 | 7.195 | 560,966 |
| 2024-04-24 | 7.435 | 7.695 | 7.385 | 7.675 | 7.377 | 734,043 |
| 2024-04-23 | 7.490 | 7.615 | 7.400 | 7.445 | 7.156 | 552,236 |
| 2024-04-22 | 7.370 | 7.645 | 7.310 | 7.385 | 7.099 | 669,188 |
| 2024-04-19 | 7.245 | 7.405 | 7.165 | 7.290 | 7.007 | 882,959 |
| 2024-04-18 | 7.950 | 7.980 | 7.230 | 7.330 | 7.046 | 1,193,635 |
| 2024-04-17 | 7.525 | 7.925 | 7.525 | 7.860 | 7.555 | 797,021 |
| 2024-04-16 | 7.450 | 7.725 | 7.390 | 7.575 | 7.281 | 1,003,594 |
| 2024-04-15 | 7.330 | 7.920 | 7.255 | 7.600 | 7.305 | 1,076,937 |
| 2024-04-12 | 7.800 | 7.835 | 7.290 | 7.390 | 7.103 | 1,125,601 |
| 2024-04-11 | 7.355 | 7.820 | 7.355 | 7.820 | 7.517 | 1,844,205 |
| 2024-04-10 | 7.340 | 7.630 | 7.340 | 7.410 | 7.123 | 945,647 |
| 2024-04-09 | 7.195 | 7.500 | 7.155 | 7.330 | 7.046 | 1,333,608 |
| 2024-04-08 | 6.765 | 7.275 | 6.765 | 7.175 | 6.897 | 1,132,738 |
| 2024-04-05 | 6.650 | 6.790 | 6.645 | 6.710 | 6.450 | 326,185 |
| 2024-04-04 | 6.710 | 6.820 | 6.675 | 6.765 | 6.503 | 362,504 |
| 2024-04-03 | 6.565 | 6.725 | 6.470 | 6.710 | 6.450 | 515,131 |
| 2024-04-02 | 6.520 | 6.790 | 6.490 | 6.565 | 6.310 | 435,060 |
| 2024-03-28 | 6.540 | 6.650 | 6.474 | 6.512 | 6.259 | 400,499 |
| 2024-03-27 | 6.420 | 6.628 | 6.106 | 6.592 | 6.336 | 1,090,763 |
| 2024-03-26 | 6.272 | 6.410 | 6.250 | 6.372 | 6.125 | 269,639 |
| 2024-03-25 | 6.112 | 6.298 | 6.070 | 6.262 | 6.019 | 507,254 |
| 2024-03-22 | 6.220 | 6.288 | 6.148 | 6.148 | 5.910 | 390,795 |
| 2024-03-21 | 6.328 | 6.650 | 6.162 | 6.220 | 5.979 | 1,304,406 |
| 2024-03-20 | 6.274 | 6.274 | 6.100 | 6.164 | 5.925 | 424,239 |
| 2024-03-19 | 6.246 | 6.350 | 6.206 | 6.312 | 6.067 | 420,456 |
| 2024-03-18 | 6.306 | 6.370 | 6.244 | 6.330 | 6.085 | 469,463 |
| 2024-03-15 | 6.400 | 6.522 | 6.308 | 6.326 | 6.081 | 1,113,449 |
| 2024-03-14 | 6.412 | 6.476 | 6.190 | 6.356 | 6.110 | 970,351 |
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.