Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	6.900	7.010	6.820	6.872	6.567	923,467
2022-10-17	6.700	6.872	6.700	6.860	6.555	949,307
2022-10-14	6.774	6.844	6.678	6.678	6.381	776,072
2022-10-13	6.510	6.798	6.472	6.682	6.385	985,236
2022-10-12	6.580	6.618	6.458	6.568	6.276	902,269
2022-10-11	6.660	6.664	6.442	6.586	6.294	1,221,246
2022-10-10	6.628	6.830	6.604	6.746	6.446	800,431
2022-10-07	6.988	7.064	6.696	6.702	6.404	1,225,743
2022-10-06	7.012	7.106	6.820	7.004	6.693	1,482,639
2022-10-05	7.332	7.380	6.912	6.960	6.651	1,358,311
2022-10-04	7.576	7.590	7.334	7.354	7.027	1,534,822
2022-10-03	7.250	7.462	7.196	7.462	7.131	703,140
2022-09-30	7.164	7.398	7.118	7.306	6.982	705,648
2022-09-29	7.280	7.280	7.008	7.108	6.792	782,422
2022-09-28	7.152	7.314	7.014	7.300	6.976	768,487
2022-09-27	7.388	7.512	7.248	7.248	6.926	1,253,866
2022-09-26	7.280	7.516	7.238	7.276	6.953	776,250
2022-09-23	7.464	7.516	7.286	7.318	6.993	1,023,312
2022-09-22	7.206	7.552	7.206	7.414	7.085	886,502
2022-09-21	7.346	7.398	7.250	7.362	7.035	874,971
2022-09-20	7.560	7.632	7.454	7.494	7.161	866,006
2022-09-19	7.510	7.634	7.352	7.564	7.228	725,785
2022-09-16	7.538	7.548	7.372	7.546	7.211	2,916,030
2022-09-15	7.534	7.656	7.464	7.622	7.284	729,206
2022-09-14	7.732	7.814	7.530	7.530	7.196	1,021,798
2022-09-13	7.874	8.096	7.782	7.826	7.478	2,111,557
2022-09-12	7.722	7.924	7.706	7.854	7.505	862,791
2022-09-09	7.372	7.664	7.372	7.652	7.312	882,204
2022-09-08	7.396	7.480	7.188	7.312	6.987	1,360,103
2022-09-07	7.378	7.568	7.374	7.540	7.205	709,513
2022-09-06	7.498	7.648	7.436	7.476	7.144	569,393
2022-09-05	7.480	7.540	7.400	7.510	7.177	569,366
2022-09-02	7.560	7.712	7.452	7.682	7.341	851,026
2022-09-01	7.620	7.620	7.382	7.400	7.071	898,070
2022-08-31	7.706	7.750	7.642	7.702	7.360	663,879
2022-08-30	7.598	7.836	7.508	7.670	7.329	844,514
2022-08-29	7.500	7.634	7.362	7.560	7.224	592,514
2022-08-26	7.756	7.756	7.504	7.524	7.190	842,921
2022-08-25	7.924	7.970	7.638	7.726	7.383	619,660
2022-08-24	7.820	7.972	7.732	7.828	7.480	607,569
2022-08-23	7.628	7.922	7.580	7.820	7.473	783,645
2022-08-22	7.810	7.868	7.586	7.648	7.308	1,477,598
2022-08-19	7.994	7.994	7.862	7.894	7.543	1,020,794
2022-08-18	8.162	8.220	7.956	8.002	7.647	1,180,724
2022-08-17	8.432	8.484	8.110	8.200	7.836	1,374,674
2022-08-16	8.210	8.594	8.200	8.472	8.096	1,079,458
2022-08-15	8.520	8.520	8.134	8.206	7.842	1,443,250
2022-08-12	8.400	8.648	8.400	8.546	8.166	759,087
2022-08-11	8.602	8.674	8.258	8.466	8.090	1,296,108
2022-08-10	8.280	8.604	8.088	8.564	8.184	838,724
2022-08-09	8.454	8.570	8.294	8.328	7.958	739,414
2022-08-08	8.404	8.490	8.198	8.490	8.113	614,657
2022-08-05	8.536	8.536	8.330	8.344	7.973	713,014
2022-08-04	8.480	8.620	8.440	8.594	8.212	851,666
2022-08-03	8.308	8.430	8.238	8.430	8.056	846,075
2022-08-02	8.314	8.318	8.140	8.260	7.893	668,059
2022-08-01	8.316	8.434	8.256	8.356	7.985	586,831
2022-07-29	8.300	8.522	8.282	8.330	7.960	941,142
2022-07-28	8.164	8.294	8.148	8.252	7.886	797,561
2022-07-27	8.300	8.374	8.062	8.266	7.899	762,185

← NewerPage 18 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.