Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.815	13.835	13.500	13.500	11.929	741,445
2022-02-03	13.750	13.895	13.600	13.655	12.066	625,708
2022-02-02	13.955	14.090	13.755	13.755	12.154	838,203
2022-02-01	13.895	13.965	13.800	13.900	12.282	547,215
2022-01-31	13.800	13.830	13.570	13.785	12.181	748,201
2022-01-28	13.610	13.665	13.355	13.650	12.061	730,537
2022-01-27	13.425	13.705	13.355	13.660	12.070	892,842
2022-01-26	13.315	13.720	13.265	13.570	11.991	899,478
2022-01-25	13.435	13.450	12.985	13.260	11.717	952,698
2022-01-24	14.100	14.155	13.290	13.290	11.743	1,578,556
2022-01-21	14.090	14.425	13.955	14.180	12.530	1,290,155
2022-01-20	14.155	14.410	14.060	14.310	12.644	1,443,444
2022-01-19	14.060	14.085	13.725	13.960	12.335	1,420,532
2022-01-18	14.350	14.400	14.130	14.180	12.530	577,475
2022-01-17	14.505	14.565	14.375	14.420	12.742	558,432
2022-01-14	14.520	14.650	14.235	14.380	12.706	547,502
2022-01-13	14.400	14.670	14.290	14.610	12.909	771,787
2022-01-12	14.410	14.520	14.300	14.455	12.773	803,424
2022-01-11	14.120	14.450	14.065	14.330	12.662	931,287
2022-01-10	14.485	14.530	13.925	14.005	12.375	1,211,571
2022-01-07	14.315	14.450	14.265	14.430	12.750	487,541
2022-01-06	14.200	14.410	14.180	14.335	12.666	885,333
2022-01-05	14.280	14.415	14.205	14.385	12.711	845,869
2022-01-04	14.320	14.430	14.230	14.280	12.618	819,570
2022-01-03	14.085	14.305	14.080	14.275	12.613	800,470
2021-12-30	14.010	14.135	14.000	14.010	12.379	442,099
2021-12-29	14.000	14.195	13.985	14.055	12.419	459,916
2021-12-28	14.020	14.095	14.000	14.055	12.419	407,675
2021-12-27	13.990	14.060	13.830	14.025	12.393	433,327
2021-12-23	13.920	14.050	13.915	14.005	12.375	749,705
2021-12-22	13.625	13.925	13.560	13.885	12.269	1,470,161
2021-12-21	13.560	13.645	13.395	13.610	12.026	1,267,602
2021-12-20	13.240	13.465	13.105	13.410	11.849	1,198,125
2021-12-17	13.250	13.570	13.150	13.455	11.889	1,731,617
2021-12-16	13.435	13.525	13.255	13.305	11.756	1,062,278
2021-12-15	13.460	13.570	13.280	13.280	11.734	818,817
2021-12-14	13.675	13.755	13.330	13.440	11.876	1,226,153
2021-12-13	13.850	14.150	13.645	13.645	12.057	1,377,476
2021-12-10	13.680	13.970	13.585	13.835	12.225	677,479
2021-12-09	13.700	13.785	13.600	13.705	12.110	733,887
2021-12-08	13.735	13.815	13.430	13.635	12.048	1,047,331
2021-12-07	13.920	14.005	13.765	13.795	12.189	646,452
2021-12-06	13.425	13.870	13.410	13.865	12.251	984,103
2021-12-03	13.425	13.435	13.230	13.340	11.787	719,380
2021-12-02	13.300	13.495	13.185	13.310	11.761	964,070
2021-12-01	13.115	13.480	13.045	13.430	11.867	1,351,576
2021-11-30	13.205	13.235	12.770	12.995	11.482	1,632,444
2021-11-29	13.420	13.480	13.180	13.215	11.677	1,158,894
2021-11-26	13.720	13.785	13.165	13.250	11.708	2,465,098
2021-11-25	14.200	14.200	13.990	14.145	12.499	936,158
2021-11-24	14.230	14.295	14.055	14.150	12.503	1,270,313
2021-11-23	14.370	14.430	14.235	14.235	12.578	548,099
2021-11-22	14.610	14.650	14.320	14.420	12.742	717,157
2021-11-19	14.950	14.975	14.445	14.515	12.826	781,468
2021-11-18	15.120	15.120	14.945	14.945	13.205	511,184
2021-11-17	15.235	15.435	15.065	15.065	13.312	615,877
2021-11-16	15.490	15.550	15.145	15.205	13.435	969,024
2021-11-15	15.075	15.490	15.065	15.475	13.674	1,123,986
2021-11-12	14.960	15.125	14.780	15.090	13.334	1,087,969
2021-11-11	14.940	15.030	14.740	14.980	13.236	1,078,622

← NewerPage 21 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.