Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.510 | 3.704 | 3.510 | 3.674 | 3.674 | 291,776 |
| 2026-07-24 | 3.596 | 3.616 | 3.500 | 3.582 | 3.582 | 105,963 |
| 2026-07-23 | 3.670 | 3.670 | 3.540 | 3.544 | 3.544 | 116,406 |
| 2026-07-22 | 3.600 | 3.702 | 3.582 | 3.638 | 3.638 | 118,348 |
| 2026-07-21 | 3.580 | 3.660 | 3.534 | 3.660 | 3.660 | 135,977 |
| 2026-07-20 | 3.550 | 3.654 | 3.546 | 3.618 | 3.618 | 156,979 |
| 2026-07-17 | 3.552 | 3.620 | 3.536 | 3.584 | 3.584 | 97,347 |
| 2026-07-16 | 3.492 | 3.640 | 3.476 | 3.588 | 3.588 | 164,419 |
| 2026-07-15 | 3.452 | 3.530 | 3.350 | 3.514 | 3.514 | 389,324 |
| 2026-07-14 | 3.494 | 3.512 | 3.428 | 3.478 | 3.478 | 160,668 |
| 2026-07-13 | 3.468 | 3.582 | 3.468 | 3.502 | 3.502 | 134,262 |
| 2026-07-10 | 3.380 | 3.572 | 3.380 | 3.514 | 3.514 | 316,719 |
| 2026-07-09 | 3.502 | 3.502 | 3.374 | 3.448 | 3.448 | 118,791 |
| 2026-07-08 | 3.452 | 3.484 | 3.398 | 3.408 | 3.408 | 169,666 |
| 2026-07-07 | 3.532 | 3.632 | 3.494 | 3.510 | 3.510 | 104,141 |
| 2026-07-06 | 3.566 | 3.636 | 3.526 | 3.526 | 3.526 | 145,661 |
| 2026-07-03 | 3.526 | 3.622 | 3.496 | 3.578 | 3.578 | 132,249 |
| 2026-07-02 | 3.396 | 3.530 | 3.380 | 3.530 | 3.530 | 150,090 |
| 2026-07-01 | 3.394 | 3.414 | 3.270 | 3.414 | 3.414 | 231,340 |
| 2026-06-30 | 3.416 | 3.434 | 3.350 | 3.360 | 3.360 | 156,174 |
| 2026-06-29 | 3.410 | 3.526 | 3.406 | 3.406 | 3.406 | 121,339 |
| 2026-06-26 | 3.412 | 3.428 | 3.322 | 3.412 | 3.412 | 181,800 |
| 2026-06-25 | 3.462 | 3.470 | 3.362 | 3.434 | 3.434 | 148,569 |
| 2026-06-24 | 3.486 | 3.490 | 3.380 | 3.432 | 3.432 | 176,849 |
| 2026-06-23 | 3.574 | 3.574 | 3.360 | 3.506 | 3.506 | 766,534 |
| 2026-06-22 | 3.640 | 3.640 | 3.560 | 3.574 | 3.574 | 141,503 |
| 2026-06-19 | 3.674 | 3.708 | 3.644 | 3.644 | 3.644 | 453,789 |
| 2026-06-18 | 3.740 | 3.740 | 3.612 | 3.644 | 3.644 | 128,448 |
| 2026-06-17 | 3.750 | 3.788 | 3.700 | 3.758 | 3.758 | 43,202 |
| 2026-06-16 | 3.752 | 3.784 | 3.660 | 3.760 | 3.760 | 86,683 |
| 2026-06-15 | 3.768 | 3.858 | 3.738 | 3.758 | 3.758 | 149,179 |
| 2026-06-12 | 3.670 | 3.788 | 3.668 | 3.716 | 3.716 | 153,372 |
| 2026-06-11 | 3.594 | 3.704 | 3.590 | 3.634 | 3.634 | 144,636 |
| 2026-06-10 | 3.694 | 3.720 | 3.580 | 3.650 | 3.650 | 163,165 |
| 2026-06-09 | 3.696 | 3.780 | 3.656 | 3.678 | 3.678 | 123,611 |
| 2026-06-08 | 3.642 | 3.812 | 3.606 | 3.752 | 3.752 | 190,380 |
| 2026-06-05 | 3.714 | 3.790 | 3.668 | 3.668 | 3.668 | 191,230 |
| 2026-06-04 | 3.752 | 3.816 | 3.684 | 3.708 | 3.708 | 173,704 |
| 2026-06-03 | 3.820 | 3.842 | 3.746 | 3.746 | 3.746 | 263,840 |
| 2026-06-02 | 4.010 | 4.050 | 3.822 | 3.840 | 3.840 | 240,190 |
| 2026-06-01 | 4.000 | 4.064 | 3.914 | 3.996 | 3.996 | 287,793 |
| 2026-05-29 | 3.854 | 4.104 | 3.854 | 3.990 | 3.990 | 287,397 |
| 2026-05-28 | 4.004 | 4.064 | 3.900 | 3.914 | 3.864 | 184,057 |
| 2026-05-27 | 3.964 | 4.084 | 3.918 | 3.998 | 3.947 | 139,053 |
| 2026-05-26 | 4.000 | 4.048 | 3.960 | 3.960 | 3.909 | 107,422 |
| 2026-05-25 | 3.998 | 4.048 | 3.934 | 3.970 | 3.919 | 49,169 |
| 2026-05-22 | 3.916 | 4.000 | 3.916 | 3.938 | 3.888 | 89,813 |
| 2026-05-21 | 3.884 | 3.980 | 3.882 | 3.934 | 3.884 | 108,548 |
| 2026-05-20 | 3.972 | 4.000 | 3.852 | 3.962 | 3.862 | 108,422 |
| 2026-05-19 | 3.930 | 4.038 | 3.916 | 3.916 | 3.817 | 164,377 |
| 2026-05-18 | 3.890 | 3.930 | 3.790 | 3.918 | 3.819 | 157,111 |
| 2026-05-15 | 3.808 | 3.910 | 3.790 | 3.842 | 3.745 | 143,950 |
| 2026-05-14 | 3.928 | 3.960 | 3.838 | 3.874 | 3.776 | 199,229 |
| 2026-05-13 | 3.868 | 4.104 | 3.776 | 3.900 | 3.802 | 283,007 |
| 2026-05-12 | 3.886 | 3.950 | 3.814 | 3.834 | 3.737 | 139,997 |
| 2026-05-11 | 3.964 | 3.998 | 3.914 | 3.958 | 3.858 | 192,075 |
| 2026-05-08 | 4.002 | 4.040 | 3.950 | 3.950 | 3.850 | 169,005 |
| 2026-05-07 | 4.010 | 4.074 | 3.966 | 4.036 | 3.934 | 184,813 |
| 2026-05-06 | 4.086 | 4.138 | 3.998 | 3.998 | 3.897 | 164,808 |
| 2026-05-05 | 4.022 | 4.086 | 3.990 | 4.008 | 3.907 | 169,399 |
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.