Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	8.526	8.682	8.510	8.656	8.320	426,412
2023-06-30	8.626	8.708	8.494	8.542	8.163	397,099
2023-06-29	8.886	8.894	8.654	8.678	8.293	403,458
2023-06-28	8.836	8.932	8.722	8.844	8.451	332,347
2023-06-27	8.698	8.806	8.678	8.790	8.400	349,355
2023-06-26	8.518	8.634	8.450	8.624	8.241	266,788
2023-06-23	8.414	8.548	8.404	8.516	8.138	230,705
2023-06-22	8.400	8.532	8.382	8.452	8.077	269,842
2023-06-21	8.510	8.552	8.462	8.488	8.111	349,586
2023-06-20	8.612	8.668	8.512	8.558	8.178	346,956
2023-06-19	8.700	8.814	8.698	8.720	8.333	306,141
2023-06-16	8.778	8.904	8.746	8.766	8.377	908,178
2023-06-15	8.750	8.800	8.708	8.766	8.377	496,171
2023-06-14	8.826	8.902	8.720	8.758	8.369	724,243
2023-06-13	8.600	8.930	8.600	8.812	8.421	987,827
2023-06-12	8.400	8.630	8.370	8.576	8.195	1,107,736
2023-06-09	8.240	8.292	8.060	8.138	7.777	261,265
2023-06-08	8.136	8.272	8.114	8.266	7.899	476,967
2023-06-07	8.054	8.148	8.054	8.074	7.715	414,808
2023-06-06	7.972	8.078	7.950	8.064	7.706	433,952
2023-06-05	8.000	8.030	7.856	7.982	7.628	929,136
2023-06-02	7.910	8.056	7.910	8.020	7.664	444,047
2023-06-01	7.604	7.852	7.604	7.834	7.486	432,203
2023-05-31	7.764	7.812	7.546	7.568	7.232	1,275,726
2023-05-30	7.994	8.032	7.800	7.818	7.471	677,996
2023-05-29	8.026	8.090	7.910	7.946	7.593	409,521
2023-05-26	7.700	8.080	7.700	8.000	7.645	853,701
2023-05-25	8.302	8.336	7.928	8.044	7.687	592,901
2023-05-24	8.426	8.440	8.324	8.352	7.981	331,310
2023-05-23	8.370	8.520	8.368	8.488	8.111	388,675
2023-05-22	8.304	8.856	8.304	8.498	8.121	974,545
2023-05-19	8.394	8.430	8.282	8.346	7.975	430,040
2023-05-18	8.226	8.360	8.196	8.348	7.977	432,255
2023-05-17	8.076	8.246	8.064	8.246	7.880	512,233
2023-05-16	8.072	8.150	7.988	8.136	7.775	362,501
2023-05-15	8.098	8.108	8.026	8.078	7.719	396,545
2023-05-12	8.002	8.060	7.978	8.048	7.691	507,224
2023-05-11	8.000	8.074	7.984	7.998	7.643	719,592
2023-05-10	8.028	8.090	7.988	8.000	7.645	598,194
2023-05-09	7.948	8.022	7.876	8.014	7.658	829,346
2023-05-08	7.728	7.978	7.728	7.978	7.624	645,214
2023-05-05	7.520	7.908	7.516	7.756	7.412	1,031,826
2023-05-04	7.460	7.752	7.370	7.558	7.222	2,326,308
2023-05-03	7.650	7.650	7.436	7.514	7.180	1,788,177
2023-05-02	7.700	8.060	7.650	7.664	7.324	1,954,590
2023-04-28	7.950	8.784	7.920	8.120	7.759	5,973,413
2023-04-27	9.816	9.850	9.686	9.766	9.332	428,966
2023-04-26	9.766	9.842	9.660	9.816	9.380	386,395
2023-04-25	9.882	9.882	9.674	9.814	9.378	432,061
2023-04-24	9.956	9.980	9.884	9.950	9.508	347,978
2023-04-21	10.045	10.045	9.824	9.948	9.506	765,551
2023-04-20	10.095	10.230	10.015	10.050	9.604	493,654
2023-04-19	10.000	10.150	9.966	10.090	9.642	471,783
2023-04-18	9.920	10.060	9.818	10.010	9.565	546,624
2023-04-17	9.896	9.896	9.736	9.892	9.453	393,208
2023-04-14	9.780	9.904	9.730	9.812	9.376	587,169
2023-04-13	9.730	9.812	9.550	9.736	9.304	467,286
2023-04-12	9.520	9.800	9.520	9.646	9.218	636,912
2023-04-11	9.426	9.540	9.330	9.540	9.116	737,274
2023-04-06	9.252	9.426	9.250	9.380	8.963	518,833

← NewerPage 15 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.