Prosiebensat 1 Media AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.800	6.900	6.650	6.682	6.423	529,160
2023-09-21	6.764	6.854	6.734	6.838	6.573	641,028
2023-09-20	6.662	6.878	6.658	6.824	6.559	630,926
2023-09-19	6.570	6.700	6.570	6.656	6.398	924,034
2023-09-18	6.908	6.948	6.554	6.608	6.352	1,047,060
2023-09-15	7.046	7.050	6.928	6.948	6.679	699,761
2023-09-14	6.848	7.026	6.784	6.962	6.692	462,955
2023-09-13	6.918	6.994	6.838	6.872	6.606	421,230
2023-09-12	7.000	7.018	6.930	6.982	6.711	333,850
2023-09-11	6.996	7.026	6.890	7.000	6.729	353,049
2023-09-08	6.970	6.994	6.870	6.946	6.677	378,258
2023-09-07	7.052	7.100	6.938	6.938	6.669	295,656
2023-09-06	7.110	7.150	7.032	7.050	6.777	295,563
2023-09-05	7.264	7.280	7.106	7.166	6.888	521,062
2023-09-04	7.330	7.408	7.250	7.264	6.982	298,606
2023-09-01	7.398	7.490	7.376	7.378	7.092	522,657
2023-08-31	7.224	7.412	7.214	7.326	7.042	901,768
2023-08-30	7.328	7.328	7.230	7.256	6.975	286,130
2023-08-29	7.366	7.436	7.240	7.322	7.038	296,760
2023-08-28	7.302	7.344	7.220	7.322	7.038	377,455
2023-08-25	7.300	7.380	7.216	7.234	6.953	316,846
2023-08-24	7.542	7.560	7.260	7.286	7.003	510,430
2023-08-23	7.570	7.652	7.474	7.494	7.203	505,037
2023-08-22	7.710	7.730	7.572	7.572	7.278	222,300
2023-08-21	7.742	7.786	7.656	7.656	7.359	203,659
2023-08-18	7.802	7.812	7.666	7.734	7.434	589,980
2023-08-17	7.860	7.900	7.800	7.852	7.547	318,431
2023-08-16	7.936	8.004	7.888	7.928	7.621	361,401
2023-08-15	8.198	8.210	7.932	8.006	7.696	354,670
2023-08-14	8.320	8.406	8.188	8.198	7.880	487,155
2023-08-11	8.580	8.598	8.392	8.392	8.067	269,916
2023-08-10	8.524	8.550	8.364	8.514	8.184	364,422
2023-08-09	8.410	8.710	8.390	8.430	8.103	749,087
2023-08-08	7.968	8.192	7.944	8.154	7.838	452,009
2023-08-07	7.960	8.220	7.960	8.054	7.742	731,596
2023-08-04	8.058	8.080	7.916	8.022	7.711	978,438
2023-08-03	8.778	8.778	8.180	8.204	7.886	885,044
2023-08-02	8.798	8.932	8.752	8.836	8.493	378,314
2023-08-01	9.020	9.022	8.808	8.958	8.611	418,142
2023-07-31	8.958	9.104	8.886	9.052	8.701	527,099
2023-07-28	8.776	9.000	8.676	9.000	8.651	553,090
2023-07-27	8.150	8.902	8.150	8.864	8.520	1,264,789
2023-07-26	8.080	8.184	7.982	8.182	7.865	570,086
2023-07-25	8.300	8.300	8.104	8.104	7.790	425,854
2023-07-24	8.274	8.396	8.250	8.262	7.942	384,334
2023-07-21	8.454	8.500	8.286	8.318	7.995	350,020
2023-07-20	8.484	8.568	8.460	8.492	8.163	284,158
2023-07-19	8.580	8.620	8.460	8.514	8.184	361,223
2023-07-18	8.276	8.578	8.250	8.560	8.228	348,681
2023-07-17	8.330	8.454	8.314	8.356	8.032	209,109
2023-07-14	8.350	8.470	8.338	8.380	8.055	212,927
2023-07-13	8.430	8.470	8.318	8.408	8.082	411,831
2023-07-12	8.392	8.430	8.180	8.430	8.103	520,297
2023-07-11	8.210	8.330	8.128	8.306	7.984	283,429
2023-07-10	8.134	8.206	8.068	8.182	7.865	327,039
2023-07-07	8.232	8.248	8.148	8.194	7.876	379,914
2023-07-06	8.400	8.412	8.234	8.234	7.915	503,961
2023-07-05	8.600	8.608	8.396	8.424	8.097	362,064
2023-07-04	8.586	8.728	8.586	8.644	8.309	345,865
2023-07-03	8.526	8.682	8.510	8.656	8.320	426,412

← NewerPage 14 of 22 · 1,275 trading daysOlder →

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.