Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	10.930	11.215	10.880	11.005	9.724	1,333,070
2022-05-02	11.020	11.035	10.670	10.840	9.578	1,705,336
2022-04-29	10.975	11.150	10.895	11.015	9.733	908,405
2022-04-28	10.860	11.060	10.735	10.830	9.569	1,197,533
2022-04-27	11.060	11.065	10.730	10.755	9.503	1,312,645
2022-04-26	11.325	11.375	11.055	11.070	9.782	669,876
2022-04-25	11.360	11.380	11.080	11.205	9.901	829,866
2022-04-22	11.510	11.560	11.340	11.340	10.020	744,967
2022-04-21	11.285	11.695	11.255	11.645	10.290	1,143,317
2022-04-20	11.055	11.380	10.985	11.275	9.963	1,014,623
2022-04-19	11.040	11.155	10.850	11.070	9.782	932,388
2022-04-14	11.025	11.130	10.910	11.075	9.786	690,884
2022-04-13	10.900	10.990	10.810	10.945	9.671	490,692
2022-04-12	10.800	10.990	10.725	10.885	9.618	1,007,859
2022-04-11	10.900	11.105	10.700	10.975	9.698	1,247,853
2022-04-08	11.105	11.250	10.985	11.105	9.812	1,155,560
2022-04-07	11.265	11.290	10.880	10.940	9.667	1,592,264
2022-04-06	11.330	11.420	11.035	11.270	9.958	1,303,413
2022-04-05	11.635	11.755	11.290	11.355	10.033	1,205,394
2022-04-04	11.665	11.705	11.445	11.525	10.184	771,227
2022-04-01	11.615	11.750	11.570	11.610	10.259	594,369
2022-03-31	11.845	11.950	11.570	11.590	10.241	867,736
2022-03-30	11.970	11.995	11.700	11.800	10.427	764,332
2022-03-29	11.805	12.140	11.760	12.085	10.678	696,992
2022-03-28	11.905	12.035	11.685	11.685	10.325	704,034
2022-03-25	11.685	11.845	11.620	11.845	10.466	581,137
2022-03-24	11.755	11.790	11.620	11.685	10.325	1,019,410
2022-03-23	12.165	12.215	11.775	11.800	10.427	887,438
2022-03-22	11.955	12.120	11.880	12.050	10.647	804,599
2022-03-21	11.980	12.145	11.885	12.015	10.617	1,003,440
2022-03-18	12.215	12.300	11.825	11.885	10.502	3,972,285
2022-03-17	12.695	12.810	12.280	12.400	10.957	1,213,015
2022-03-16	12.500	12.700	12.315	12.640	11.169	1,770,396
2022-03-15	11.905	12.085	11.645	11.995	10.599	1,164,770
2022-03-14	11.880	12.250	11.880	12.035	10.634	1,993,591
2022-03-11	11.360	12.000	11.255	11.660	10.303	2,215,327
2022-03-10	11.420	11.520	11.030	11.215	9.910	1,545,338
2022-03-09	10.920	11.490	10.700	11.450	10.117	2,273,365
2022-03-08	10.060	10.585	10.015	10.425	9.212	2,175,540
2022-03-07	10.180	10.445	9.690	10.235	9.044	3,376,646
2022-03-04	10.830	10.925	10.360	10.450	9.234	2,638,508
2022-03-03	11.945	12.185	10.990	10.990	9.711	4,402,180
2022-03-02	11.585	11.930	11.465	11.850	10.471	1,294,890
2022-03-01	12.200	12.510	11.725	11.725	10.360	1,718,535
2022-02-28	12.135	12.270	11.955	12.265	10.837	1,461,894
2022-02-25	11.975	12.495	11.890	12.410	10.966	1,183,905
2022-02-24	12.250	12.425	11.835	11.915	10.528	2,340,343
2022-02-23	12.925	13.105	12.750	12.755	11.270	730,888
2022-02-22	12.730	13.140	12.670	12.890	11.390	1,381,102
2022-02-21	13.465	13.500	13.025	13.100	11.575	808,265
2022-02-18	13.570	13.755	13.360	13.365	11.809	1,031,932
2022-02-17	13.950	14.040	13.510	13.600	12.017	1,639,339
2022-02-16	14.325	14.540	13.980	13.980	12.353	897,737
2022-02-15	13.850	14.315	13.805	14.300	12.636	944,379
2022-02-14	14.020	14.050	13.565	13.895	12.278	1,150,199
2022-02-11	14.285	14.515	14.220	14.390	12.715	705,339
2022-02-10	14.195	14.555	14.140	14.430	12.750	1,338,161
2022-02-09	13.860	14.180	13.825	14.175	12.525	861,277
2022-02-08	13.820	13.890	13.660	13.810	12.203	766,869
2022-02-07	13.555	13.860	13.555	13.740	12.141	947,842

← NewerPage 20 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.