Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.580 | 6.678 | 6.380 | 6.426 | 6.177 | 935,449 |
| 2024-03-12 | 6.838 | 6.904 | 6.602 | 6.602 | 6.346 | 539,810 |
| 2024-03-11 | 6.704 | 6.824 | 6.582 | 6.824 | 6.559 | 777,496 |
| 2024-03-08 | 6.400 | 6.780 | 6.398 | 6.752 | 6.490 | 2,224,491 |
| 2024-03-07 | 6.210 | 6.550 | 5.902 | 6.400 | 6.152 | 1,828,193 |
| 2024-03-06 | 6.174 | 6.454 | 6.108 | 6.414 | 6.165 | 1,079,726 |
| 2024-03-05 | 6.116 | 6.294 | 6.080 | 6.218 | 5.977 | 480,319 |
| 2024-03-04 | 6.370 | 6.390 | 6.114 | 6.222 | 5.981 | 642,113 |
| 2024-03-01 | 6.120 | 6.440 | 6.120 | 6.400 | 6.152 | 1,153,736 |
| 2024-02-29 | 6.080 | 6.116 | 6.002 | 6.066 | 5.831 | 732,086 |
| 2024-02-28 | 6.162 | 6.164 | 6.000 | 6.088 | 5.852 | 427,899 |
| 2024-02-27 | 5.920 | 6.190 | 5.890 | 6.160 | 5.921 | 419,821 |
| 2024-02-26 | 6.132 | 6.152 | 5.938 | 5.942 | 5.712 | 349,996 |
| 2024-02-23 | 6.010 | 6.154 | 5.994 | 6.142 | 5.904 | 397,789 |
| 2024-02-22 | 5.972 | 6.104 | 5.846 | 6.018 | 5.785 | 406,496 |
| 2024-02-21 | 6.024 | 6.096 | 5.870 | 5.904 | 5.675 | 558,632 |
| 2024-02-20 | 5.920 | 6.066 | 5.818 | 6.040 | 5.806 | 646,719 |
| 2024-02-19 | 6.016 | 6.138 | 5.914 | 5.958 | 5.727 | 367,671 |
| 2024-02-16 | 6.130 | 6.216 | 5.958 | 6.010 | 5.777 | 527,274 |
| 2024-02-15 | 6.244 | 6.296 | 6.012 | 6.076 | 5.840 | 838,846 |
| 2024-02-14 | 5.990 | 6.394 | 5.870 | 6.258 | 6.015 | 2,025,183 |
| 2024-02-13 | 5.678 | 5.870 | 5.544 | 5.622 | 5.404 | 826,465 |
| 2024-02-12 | 5.498 | 5.700 | 5.486 | 5.694 | 5.473 | 626,312 |
| 2024-02-09 | 5.530 | 5.586 | 5.464 | 5.476 | 5.264 | 759,490 |
| 2024-02-08 | 5.174 | 5.650 | 5.164 | 5.570 | 5.354 | 2,124,299 |
| 2024-02-07 | 5.728 | 5.756 | 5.162 | 5.162 | 4.962 | 2,316,895 |
| 2024-02-06 | 5.852 | 5.902 | 5.710 | 5.724 | 5.502 | 1,308,715 |
| 2024-02-05 | 6.206 | 6.214 | 5.832 | 5.866 | 5.639 | 1,111,453 |
| 2024-02-02 | 6.470 | 6.534 | 6.184 | 6.230 | 5.988 | 1,296,952 |
| 2024-02-01 | 6.464 | 6.618 | 6.342 | 6.450 | 6.200 | 1,009,704 |
| 2024-01-31 | 6.236 | 6.620 | 6.236 | 6.550 | 6.296 | 1,934,039 |
| 2024-01-30 | 6.136 | 6.306 | 6.134 | 6.280 | 6.036 | 1,099,955 |
| 2024-01-29 | 6.100 | 6.312 | 6.000 | 6.104 | 5.867 | 1,609,582 |
| 2024-01-26 | 6.050 | 6.100 | 5.884 | 5.908 | 5.679 | 629,449 |
| 2024-01-25 | 6.014 | 6.158 | 5.994 | 6.086 | 5.850 | 881,299 |
| 2024-01-24 | 5.790 | 6.122 | 5.736 | 6.082 | 5.846 | 1,557,321 |
| 2024-01-23 | 5.548 | 5.724 | 5.502 | 5.724 | 5.502 | 668,031 |
| 2024-01-22 | 5.412 | 5.566 | 5.412 | 5.512 | 5.298 | 765,177 |
| 2024-01-19 | 5.800 | 5.842 | 5.490 | 5.502 | 5.289 | 877,177 |
| 2024-01-18 | 5.658 | 5.856 | 5.532 | 5.782 | 5.558 | 943,777 |
| 2024-01-17 | 5.450 | 5.676 | 5.416 | 5.642 | 5.423 | 957,461 |
| 2024-01-16 | 5.422 | 5.562 | 5.422 | 5.498 | 5.285 | 510,401 |
| 2024-01-15 | 5.702 | 5.724 | 5.492 | 5.498 | 5.285 | 611,156 |
| 2024-01-12 | 5.600 | 5.800 | 5.600 | 5.746 | 5.523 | 971,046 |
| 2024-01-11 | 5.798 | 5.810 | 5.574 | 5.574 | 5.358 | 870,960 |
| 2024-01-10 | 5.862 | 5.882 | 5.754 | 5.754 | 5.531 | 657,495 |
| 2024-01-09 | 5.790 | 5.890 | 5.680 | 5.862 | 5.635 | 958,035 |
| 2024-01-08 | 5.562 | 5.752 | 5.484 | 5.748 | 5.525 | 1,102,558 |
| 2024-01-05 | 5.444 | 5.588 | 5.428 | 5.574 | 5.358 | 608,181 |
| 2024-01-04 | 5.410 | 5.560 | 5.410 | 5.518 | 5.304 | 892,748 |
| 2024-01-03 | 5.628 | 5.644 | 5.360 | 5.408 | 5.198 | 1,492,364 |
| 2024-01-02 | 5.556 | 5.638 | 5.488 | 5.602 | 5.385 | 878,304 |
| 2023-12-29 | 5.472 | 5.566 | 5.426 | 5.534 | 5.319 | 649,557 |
| 2023-12-28 | 5.370 | 5.472 | 5.326 | 5.466 | 5.254 | 1,290,488 |
| 2023-12-27 | 5.366 | 5.460 | 5.310 | 5.348 | 5.141 | 1,024,377 |
| 2023-12-22 | 5.222 | 5.354 | 5.170 | 5.326 | 5.119 | 1,997,171 |
| 2023-12-21 | 5.630 | 5.638 | 5.232 | 5.236 | 5.033 | 4,599,613 |
| 2023-12-20 | 5.900 | 6.068 | 5.580 | 5.690 | 5.469 | 3,002,300 |
| 2023-12-19 | 6.104 | 6.204 | 6.040 | 6.138 | 5.900 | 1,090,485 |
| 2023-12-18 | 6.218 | 6.282 | 6.070 | 6.124 | 5.887 | 818,084 |
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.