Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.124	4.138	4.032	4.032	3.930	114,682
2026-04-30	4.006	4.094	3.984	4.048	3.946	162,759
2026-04-29	4.198	4.210	4.036	4.038	3.936	140,875
2026-04-28	4.120	4.190	4.050	4.130	4.026	142,662
2026-04-27	4.098	4.134	4.014	4.068	3.965	177,876
2026-04-24	4.244	4.244	4.110	4.118	4.014	107,392
2026-04-23	4.394	4.394	4.230	4.244	4.137	127,385
2026-04-22	4.398	4.398	4.288	4.324	4.215	198,473
2026-04-21	4.300	4.472	4.300	4.362	4.252	139,769
2026-04-20	4.400	4.410	4.336	4.344	4.234	196,383
2026-04-17	4.252	4.466	4.252	4.436	4.324	195,643
2026-04-16	4.218	4.342	4.200	4.296	4.188	181,088
2026-04-15	4.148	4.226	4.136	4.200	4.094	234,481
2026-04-14	4.156	4.176	4.066	4.136	4.032	267,622
2026-04-13	4.000	4.098	3.970	4.072	3.969	159,368
2026-04-10	3.996	4.088	3.996	4.058	3.956	164,844
2026-04-09	4.070	4.076	3.970	3.988	3.887	157,501
2026-04-08	3.938	4.136	3.926	4.020	3.919	318,241
2026-04-07	3.908	3.992	3.830	3.830	3.733	219,566
2026-04-02	3.918	3.920	3.808	3.888	3.790	215,898
2026-04-01	3.928	3.970	3.888	3.918	3.819	141,812
2026-03-31	4.000	4.014	3.876	3.892	3.794	187,952
2026-03-30	3.952	4.020	3.900	3.996	3.895	251,841
2026-03-27	4.094	4.186	3.932	3.986	3.885	345,753
2026-03-26	3.902	4.260	3.868	4.020	3.919	510,272
2026-03-25	3.860	4.008	3.856	3.936	3.837	401,282
2026-03-24	3.878	3.902	3.788	3.788	3.692	362,022
2026-03-23	3.752	3.920	3.664	3.848	3.751	282,719
2026-03-20	4.006	4.006	3.812	3.818	3.722	448,870
2026-03-19	4.100	4.144	4.000	4.004	3.903	388,926
2026-03-18	4.268	4.320	4.152	4.176	4.071	177,578
2026-03-17	4.300	4.300	4.224	4.226	4.119	133,313
2026-03-16	4.422	4.422	4.292	4.292	4.184	95,094
2026-03-13	4.314	4.444	4.226	4.398	4.287	194,649
2026-03-12	4.442	4.498	4.268	4.288	4.180	323,658
2026-03-11	4.530	4.572	4.442	4.458	4.346	176,484
2026-03-10	4.548	4.630	4.532	4.568	4.453	133,061
2026-03-09	4.468	4.602	4.442	4.516	4.402	120,800
2026-03-06	4.558	4.620	4.424	4.608	4.492	188,506
2026-03-05	4.422	4.560	4.422	4.524	4.410	172,659
2026-03-04	4.528	4.528	4.434	4.478	4.365	136,417
2026-03-03	4.516	4.550	4.410	4.462	4.349	428,947
2026-03-02	4.566	4.662	4.560	4.586	4.470	191,806
2026-02-27	4.666	4.712	4.632	4.700	4.581	139,744
2026-02-26	4.604	4.698	4.524	4.682	4.564	307,322
2026-02-25	4.726	4.740	4.576	4.604	4.488	274,623
2026-02-24	4.716	4.784	4.660	4.710	4.591	207,222
2026-02-23	4.770	4.800	4.652	4.664	4.546	173,796
2026-02-20	4.742	4.840	4.716	4.780	4.659	180,633
2026-02-19	4.716	4.808	4.716	4.774	4.654	123,785
2026-02-18	4.664	4.744	4.664	4.706	4.587	140,210
2026-02-17	4.642	4.712	4.642	4.672	4.554	137,929
2026-02-16	4.758	4.802	4.628	4.628	4.511	264,934
2026-02-13	4.828	4.828	4.682	4.752	4.632	119,229
2026-02-12	4.872	4.916	4.750	4.788	4.667	256,472
2026-02-11	4.938	5.010	4.876	4.876	4.753	169,511
2026-02-10	4.858	5.020	4.858	4.992	4.866	296,785
2026-02-09	4.836	4.884	4.788	4.840	4.718	150,449
2026-02-06	4.798	4.812	4.738	4.776	4.656	129,717
2026-02-05	4.836	4.858	4.750	4.800	4.679	320,357

← NewerPage 3 of 22 · 1,278 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.