Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	8.510	8.526	8.258	8.268	7.901	672,139
2022-07-25	8.502	8.634	8.438	8.524	8.145	396,496
2022-07-22	8.680	8.700	8.508	8.548	8.168	677,930
2022-07-21	8.556	8.892	8.530	8.746	8.358	870,082
2022-07-20	8.640	8.750	8.442	8.694	8.308	732,538
2022-07-19	8.198	8.772	8.188	8.700	8.314	1,055,734
2022-07-18	8.172	8.298	8.162	8.290	7.922	842,979
2022-07-15	8.004	8.162	7.866	8.106	7.746	689,172
2022-07-14	8.102	8.202	7.880	7.968	7.614	765,230
2022-07-13	8.270	8.286	7.998	8.124	7.763	794,530
2022-07-12	8.166	8.358	8.084	8.344	7.973	897,513
2022-07-11	8.458	8.562	8.218	8.250	7.884	833,467
2022-07-08	8.300	8.742	8.230	8.626	8.243	1,677,902
2022-07-07	8.156	8.378	8.156	8.276	7.908	966,586
2022-07-06	8.098	8.296	8.014	8.058	7.700	1,506,179
2022-07-05	8.386	8.414	7.774	8.016	7.660	3,642,138
2022-07-04	9.008	9.022	8.574	8.614	8.231	747,400
2022-07-01	8.820	8.998	8.688	8.896	8.501	946,273
2022-06-30	8.910	8.916	8.634	8.810	8.419	1,319,043
2022-06-29	9.434	9.434	8.914	8.914	8.518	953,822
2022-06-28	9.422	9.612	9.396	9.534	9.111	765,264
2022-06-27	9.364	9.494	9.288	9.372	8.956	640,634
2022-06-24	9.076	9.358	8.930	9.320	8.906	910,269
2022-06-23	9.194	9.262	8.950	8.996	8.597	713,598
2022-06-22	9.260	9.350	9.060	9.260	8.849	908,671
2022-06-21	9.458	9.584	9.378	9.388	8.971	462,332
2022-06-20	9.170	9.460	9.102	9.460	9.040	742,877
2022-06-17	8.868	9.196	8.792	9.130	8.725	1,873,027
2022-06-16	9.432	9.460	8.794	8.840	8.447	1,311,308
2022-06-15	9.296	9.544	9.288	9.470	9.049	1,182,865
2022-06-14	9.512	9.520	9.148	9.164	8.757	1,267,782
2022-06-13	9.614	9.636	9.398	9.434	9.015	1,149,514
2022-06-10	10.015	10.025	9.684	9.702	9.271	917,530
2022-06-09	10.195	10.240	10.015	10.080	9.632	739,857
2022-06-08	10.370	10.405	10.135	10.260	9.804	596,199
2022-06-07	10.245	10.310	10.175	10.300	9.843	596,259
2022-06-06	10.310	10.440	10.250	10.355	9.895	470,756
2022-06-03	10.440	10.445	10.225	10.225	9.771	593,364
2022-06-02	10.250	10.390	10.250	10.325	9.866	792,379
2022-06-01	10.255	10.360	10.155	10.185	9.733	655,436
2022-05-31	10.305	10.330	10.045	10.120	9.671	1,258,352
2022-05-30	10.340	10.475	10.250	10.325	9.866	719,704
2022-05-27	10.330	10.360	10.215	10.225	9.771	657,283
2022-05-26	10.020	10.315	10.020	10.280	9.823	641,397
2022-05-25	9.690	10.020	9.550	9.980	9.537	1,206,932
2022-05-24	9.874	9.890	9.546	9.614	9.187	1,343,078
2022-05-23	10.070	10.085	9.824	10.005	9.561	745,740
2022-05-20	9.860	10.075	9.818	9.902	9.462	823,986
2022-05-19	9.900	9.918	9.666	9.740	9.307	991,777
2022-05-18	10.255	10.315	9.992	10.000	9.556	789,131
2022-05-17	10.160	10.300	10.110	10.200	9.747	901,871
2022-05-16	9.700	10.005	9.700	9.996	9.552	1,628,098
2022-05-13	9.880	9.880	9.510	9.672	9.242	2,334,265
2022-05-12	9.450	9.824	9.274	9.792	9.357	1,184,073
2022-05-11	9.398	9.730	9.394	9.670	9.241	1,339,010
2022-05-10	9.390	9.550	9.300	9.340	8.925	971,056
2022-05-09	9.440	9.462	9.150	9.240	8.830	1,631,231
2022-05-06	10.030	10.150	9.400	9.456	9.036	3,641,204
2022-05-05	11.315	11.350	10.550	10.620	9.384	2,573,971
2022-05-04	11.065	11.290	11.035	11.110	9.817	1,165,864

← NewerPage 19 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.