Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 6.398 | 6.530 | 6.300 | 6.340 | 6.094 | 4,070,288 |
| 2023-12-14 | 6.000 | 6.390 | 6.000 | 6.378 | 6.131 | 2,470,068 |
| 2023-12-13 | 5.976 | 6.090 | 5.880 | 5.892 | 5.664 | 1,030,769 |
| 2023-12-12 | 6.102 | 6.164 | 5.992 | 6.020 | 5.787 | 880,011 |
| 2023-12-11 | 5.980 | 6.178 | 5.942 | 6.136 | 5.898 | 1,107,642 |
| 2023-12-08 | 5.840 | 5.998 | 5.836 | 5.980 | 5.748 | 526,914 |
| 2023-12-07 | 5.900 | 5.906 | 5.668 | 5.864 | 5.637 | 605,694 |
| 2023-12-06 | 5.894 | 5.986 | 5.788 | 5.980 | 5.748 | 666,853 |
| 2023-12-05 | 5.822 | 5.916 | 5.742 | 5.890 | 5.662 | 393,821 |
| 2023-12-04 | 5.714 | 6.000 | 5.714 | 5.858 | 5.631 | 836,652 |
| 2023-12-01 | 5.772 | 5.784 | 5.554 | 5.720 | 5.498 | 745,501 |
| 2023-11-30 | 5.842 | 5.876 | 5.734 | 5.778 | 5.554 | 665,121 |
| 2023-11-29 | 5.698 | 5.840 | 5.662 | 5.836 | 5.610 | 776,121 |
| 2023-11-28 | 5.698 | 5.704 | 5.574 | 5.690 | 5.469 | 591,354 |
| 2023-11-27 | 5.836 | 5.908 | 5.696 | 5.706 | 5.485 | 616,161 |
| 2023-11-24 | 5.900 | 5.952 | 5.864 | 5.900 | 5.671 | 495,100 |
| 2023-11-23 | 5.928 | 5.956 | 5.876 | 5.910 | 5.681 | 391,690 |
| 2023-11-22 | 5.812 | 6.022 | 5.776 | 5.962 | 5.731 | 693,998 |
| 2023-11-21 | 5.998 | 6.056 | 5.824 | 5.824 | 5.598 | 843,610 |
| 2023-11-20 | 5.932 | 6.098 | 5.932 | 6.024 | 5.790 | 867,786 |
| 2023-11-17 | 5.834 | 6.034 | 5.818 | 5.930 | 5.700 | 1,196,505 |
| 2023-11-16 | 5.680 | 5.908 | 5.646 | 5.764 | 5.540 | 1,224,993 |
| 2023-11-15 | 5.542 | 5.888 | 5.472 | 5.710 | 5.489 | 1,892,417 |
| 2023-11-14 | 5.092 | 5.574 | 5.092 | 5.530 | 5.316 | 2,795,656 |
| 2023-11-13 | 5.156 | 5.174 | 4.907 | 4.907 | 4.717 | 1,181,250 |
| 2023-11-10 | 5.302 | 5.332 | 5.084 | 5.136 | 4.937 | 936,570 |
| 2023-11-09 | 5.336 | 5.446 | 5.274 | 5.350 | 5.143 | 774,420 |
| 2023-11-08 | 5.390 | 5.422 | 5.276 | 5.326 | 5.119 | 1,191,428 |
| 2023-11-07 | 5.396 | 5.450 | 5.342 | 5.448 | 5.237 | 651,548 |
| 2023-11-06 | 5.580 | 5.638 | 5.416 | 5.426 | 5.216 | 529,566 |
| 2023-11-03 | 5.484 | 5.572 | 5.430 | 5.516 | 5.302 | 583,485 |
| 2023-11-02 | 5.176 | 5.524 | 5.176 | 5.428 | 5.218 | 1,060,020 |
| 2023-11-01 | 5.280 | 5.318 | 5.034 | 5.148 | 4.948 | 828,728 |
| 2023-10-31 | 5.112 | 5.406 | 5.100 | 5.278 | 5.073 | 1,556,971 |
| 2023-10-30 | 5.026 | 5.106 | 5.002 | 5.106 | 4.908 | 713,527 |
| 2023-10-27 | 4.999 | 5.100 | 4.910 | 4.998 | 4.804 | 979,415 |
| 2023-10-26 | 5.020 | 5.028 | 4.884 | 4.980 | 4.787 | 1,442,578 |
| 2023-10-25 | 5.400 | 5.400 | 5.056 | 5.098 | 4.900 | 1,122,707 |
| 2023-10-24 | 5.400 | 5.454 | 5.292 | 5.390 | 5.181 | 609,263 |
| 2023-10-23 | 5.400 | 5.400 | 5.214 | 5.372 | 5.164 | 591,267 |
| 2023-10-20 | 5.428 | 5.458 | 5.344 | 5.390 | 5.181 | 859,229 |
| 2023-10-19 | 5.494 | 5.574 | 5.472 | 5.496 | 5.283 | 420,969 |
| 2023-10-18 | 5.618 | 5.624 | 5.470 | 5.530 | 5.316 | 734,748 |
| 2023-10-17 | 5.568 | 5.628 | 5.526 | 5.604 | 5.387 | 622,949 |
| 2023-10-16 | 5.552 | 5.600 | 5.522 | 5.598 | 5.381 | 542,551 |
| 2023-10-13 | 5.594 | 5.654 | 5.452 | 5.468 | 5.256 | 756,189 |
| 2023-10-12 | 5.754 | 5.782 | 5.610 | 5.630 | 5.412 | 520,786 |
| 2023-10-11 | 5.772 | 5.824 | 5.692 | 5.726 | 5.504 | 584,644 |
| 2023-10-10 | 5.748 | 5.908 | 5.744 | 5.792 | 5.567 | 772,139 |
| 2023-10-09 | 5.740 | 5.790 | 5.628 | 5.722 | 5.500 | 832,421 |
| 2023-10-06 | 5.900 | 5.904 | 5.690 | 5.760 | 5.537 | 1,174,370 |
| 2023-10-05 | 6.000 | 6.000 | 5.846 | 5.850 | 5.623 | 580,480 |
| 2023-10-04 | 5.950 | 6.068 | 5.880 | 5.962 | 5.731 | 662,922 |
| 2023-10-03 | 6.202 | 6.202 | 5.988 | 6.000 | 5.767 | 1,046,721 |
| 2023-10-02 | 6.458 | 6.508 | 6.262 | 6.262 | 6.019 | 468,155 |
| 2023-09-29 | 6.242 | 6.452 | 6.242 | 6.406 | 6.158 | 1,032,191 |
| 2023-09-28 | 6.272 | 6.280 | 6.134 | 6.236 | 5.994 | 764,189 |
| 2023-09-27 | 6.350 | 6.396 | 6.272 | 6.292 | 6.048 | 549,488 |
| 2023-09-26 | 6.500 | 6.528 | 6.360 | 6.372 | 6.125 | 553,890 |
| 2023-09-25 | 6.700 | 6.720 | 6.476 | 6.544 | 6.290 | 667,299 |
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.