Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	8.804	9.032	8.766	8.898	8.503	703,595
2023-01-10	9.098	9.098	8.676	8.758	8.369	1,165,707
2023-01-09	8.950	9.188	8.900	9.154	8.747	874,270
2023-01-06	8.950	8.994	8.712	8.866	8.472	512,390
2023-01-05	8.780	8.934	8.664	8.848	8.455	712,578
2023-01-04	8.784	9.070	8.754	9.064	8.661	886,716
2023-01-03	8.580	8.832	8.576	8.686	8.300	668,508
2023-01-02	8.388	8.696	8.388	8.578	8.197	593,969
2022-12-30	8.300	8.360	8.260	8.350	7.979	360,467
2022-12-29	7.980	8.318	7.980	8.300	7.931	741,893
2022-12-28	8.014	8.090	7.978	8.024	7.668	440,015
2022-12-27	8.034	8.074	7.960	8.040	7.683	470,160
2022-12-23	7.900	8.016	7.872	7.974	7.620	398,348
2022-12-22	7.962	7.980	7.790	7.866	7.517	429,284
2022-12-21	7.740	7.996	7.740	7.970	7.616	702,420
2022-12-20	7.570	7.722	7.550	7.684	7.343	687,217
2022-12-19	7.610	8.006	7.600	7.666	7.326	1,903,515
2022-12-16	7.640	7.644	7.366	7.392	7.064	1,435,915
2022-12-15	7.752	7.778	7.624	7.642	7.303	672,106
2022-12-14	7.918	7.930	7.776	7.836	7.488	816,418
2022-12-13	7.920	8.182	7.844	7.972	7.618	656,459
2022-12-12	7.910	8.070	7.860	7.904	7.553	596,279
2022-12-09	8.116	8.204	8.020	8.150	7.788	401,234
2022-12-08	8.136	8.180	7.972	8.080	7.721	890,028
2022-12-07	8.500	8.528	8.182	8.182	7.819	815,789
2022-12-06	8.570	8.628	8.512	8.546	8.166	595,943
2022-12-05	8.646	8.770	8.526	8.650	8.266	1,063,852
2022-12-02	8.864	8.908	8.392	8.576	8.195	1,834,675
2022-12-01	8.800	8.950	8.708	8.888	8.493	777,799
2022-11-30	8.722	8.774	8.642	8.678	8.293	705,949
2022-11-29	8.702	8.810	8.648	8.674	8.289	658,110
2022-11-28	8.848	8.922	8.686	8.686	8.300	478,978
2022-11-25	8.850	8.926	8.758	8.906	8.511	575,702
2022-11-24	8.710	8.888	8.676	8.818	8.426	562,073
2022-11-23	8.688	8.728	8.518	8.652	8.268	713,456
2022-11-22	8.602	8.682	8.556	8.674	8.289	499,500
2022-11-21	8.638	8.722	8.620	8.684	8.298	540,028
2022-11-18	8.674	8.748	8.530	8.702	8.316	715,172
2022-11-17	8.190	8.622	8.190	8.562	8.182	909,456
2022-11-16	8.544	8.580	8.110	8.140	7.779	1,077,069
2022-11-15	8.350	8.682	8.106	8.630	8.247	1,703,006
2022-11-14	8.464	8.686	8.402	8.638	8.254	1,775,696
2022-11-11	8.008	8.460	7.966	8.460	8.084	2,011,252
2022-11-10	7.618	8.100	7.586	7.944	7.591	1,773,166
2022-11-09	7.772	7.788	7.654	7.718	7.375	1,155,513
2022-11-08	7.556	7.790	7.462	7.788	7.442	1,509,564
2022-11-07	7.054	7.606	7.038	7.576	7.240	1,269,966
2022-11-04	7.086	7.190	7.032	7.088	6.773	766,115
2022-11-03	6.930	7.094	6.888	7.074	6.760	856,834
2022-11-02	7.098	7.116	6.930	7.022	6.710	583,632
2022-11-01	6.866	7.118	6.866	7.074	6.760	826,990
2022-10-31	6.894	6.912	6.752	6.880	6.574	1,080,251
2022-10-28	6.598	6.890	6.508	6.858	6.553	2,094,368
2022-10-27	7.188	7.238	7.084	7.140	6.823	664,965
2022-10-26	7.254	7.254	7.146	7.250	6.928	585,057
2022-10-25	7.268	7.284	7.048	7.254	6.932	652,307
2022-10-24	7.146	7.228	6.968	7.210	6.890	711,883
2022-10-21	6.948	7.082	6.894	7.006	6.695	530,541
2022-10-20	6.902	7.056	6.848	7.020	6.708	587,770
2022-10-19	6.874	6.964	6.822	6.930	6.622	640,633

← NewerPage 17 of 22 · 1,280 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.