Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	9.346	9.406	9.166	9.240	8.830	570,352
2023-04-04	9.350	9.500	9.294	9.364	8.948	580,057
2023-04-03	9.346	9.398	9.256	9.352	8.937	446,685
2023-03-31	9.428	9.450	9.348	9.362	8.946	424,981
2023-03-30	9.264	9.428	9.210	9.400	8.983	601,926
2023-03-29	8.856	9.386	8.856	9.206	8.797	1,002,992
2023-03-28	8.514	8.958	8.514	8.950	8.553	1,148,387
2023-03-27	8.928	9.026	8.846	8.884	8.489	407,085
2023-03-24	9.012	9.038	8.802	8.810	8.419	607,886
2023-03-23	8.930	9.104	8.884	9.104	8.700	505,914
2023-03-22	9.072	9.112	8.990	9.018	8.618	360,207
2023-03-21	8.984	9.116	8.972	9.052	8.650	593,382
2023-03-20	8.668	8.874	8.526	8.874	8.480	750,682
2023-03-17	9.200	9.238	8.660	8.760	8.371	1,136,690
2023-03-16	9.040	9.146	8.958	9.112	8.707	1,038,625
2023-03-15	8.990	8.990	8.618	8.910	8.514	910,825
2023-03-14	8.884	9.008	8.848	8.998	8.598	530,364
2023-03-13	8.902	8.930	8.572	8.898	8.503	1,073,256
2023-03-10	8.822	8.920	8.746	8.920	8.524	659,339
2023-03-09	9.030	9.082	8.896	8.980	8.581	635,513
2023-03-08	9.130	9.198	9.094	9.112	8.707	626,287
2023-03-07	9.250	9.304	9.168	9.204	8.795	496,558
2023-03-06	9.350	9.414	9.270	9.354	8.939	440,168
2023-03-03	9.376	9.402	9.276	9.342	8.927	546,566
2023-03-02	9.100	9.358	9.060	9.296	8.883	617,255
2023-03-01	9.228	9.300	9.030	9.122	8.717	969,748
2023-02-28	9.500	9.500	9.370	9.442	9.023	640,164
2023-02-27	9.488	9.526	9.418	9.512	9.090	422,174
2023-02-24	9.608	9.632	9.366	9.432	9.013	785,128
2023-02-23	9.550	9.740	9.550	9.624	9.197	592,472
2023-02-22	9.520	9.748	9.390	9.516	9.093	813,841
2023-02-21	9.624	9.634	9.508	9.556	9.132	384,196
2023-02-20	9.640	9.640	9.484	9.618	9.191	427,946
2023-02-17	9.400	9.562	9.354	9.562	9.137	475,295
2023-02-16	9.676	9.698	9.460	9.492	9.070	421,254
2023-02-15	9.520	9.620	9.410	9.558	9.134	445,992
2023-02-14	9.480	9.572	9.394	9.466	9.046	440,472
2023-02-13	9.656	9.686	9.278	9.434	9.015	842,204
2023-02-10	9.632	9.686	9.450	9.628	9.200	637,678
2023-02-09	9.940	10.035	9.706	9.742	9.309	961,692
2023-02-08	9.840	9.972	9.798	9.848	9.411	539,572
2023-02-07	9.740	9.758	9.634	9.726	9.294	351,568
2023-02-06	9.840	9.840	9.640	9.752	9.319	434,733
2023-02-03	9.860	9.884	9.742	9.834	9.397	446,502
2023-02-02	9.650	9.928	9.624	9.884	9.445	782,164
2023-02-01	9.470	9.600	9.456	9.540	9.116	490,701
2023-01-31	9.618	9.618	9.404	9.420	9.002	696,548
2023-01-30	9.650	9.714	9.514	9.610	9.183	693,697
2023-01-27	9.638	9.746	9.634	9.696	9.265	482,347
2023-01-26	9.656	9.656	9.506	9.590	9.164	586,897
2023-01-25	9.588	9.648	9.484	9.570	9.145	422,685
2023-01-24	9.650	9.706	9.536	9.620	9.193	634,384
2023-01-23	9.664	9.738	9.516	9.616	9.189	341,949
2023-01-20	9.508	9.552	9.374	9.532	9.109	422,765
2023-01-19	9.448	9.490	9.234	9.358	8.942	535,608
2023-01-18	9.632	9.644	9.396	9.546	9.122	702,324
2023-01-17	9.348	9.920	9.348	9.650	9.221	1,394,151
2023-01-16	9.206	9.350	9.066	9.308	8.895	420,264
2023-01-13	9.126	9.288	9.076	9.160	8.753	758,823
2023-01-12	8.960	9.106	8.866	9.100	8.696	921,466

← NewerPage 16 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.