Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.902 | 4.926 | 4.764 | 4.820 | 4.698 | 271,744 |
| 2026-02-03 | 5.025 | 5.120 | 4.902 | 4.928 | 4.804 | 383,879 |
| 2026-02-02 | 5.075 | 5.110 | 4.980 | 5.110 | 4.981 | 154,044 |
| 2026-01-30 | 4.902 | 5.055 | 4.902 | 5.055 | 4.927 | 111,654 |
| 2026-01-29 | 5.075 | 5.100 | 4.880 | 4.916 | 4.792 | 206,217 |
| 2026-01-28 | 5.045 | 5.080 | 4.980 | 5.030 | 4.903 | 99,358 |
| 2026-01-27 | 5.005 | 5.085 | 4.962 | 5.040 | 4.913 | 232,212 |
| 2026-01-26 | 5.015 | 5.090 | 5.000 | 5.035 | 4.908 | 75,439 |
| 2026-01-23 | 4.926 | 5.065 | 4.908 | 5.025 | 4.898 | 272,962 |
| 2026-01-22 | 4.830 | 4.946 | 4.830 | 4.914 | 4.790 | 137,195 |
| 2026-01-21 | 4.812 | 4.890 | 4.800 | 4.848 | 4.726 | 104,955 |
| 2026-01-20 | 4.832 | 4.900 | 4.812 | 4.826 | 4.704 | 180,601 |
| 2026-01-19 | 4.802 | 4.908 | 4.800 | 4.834 | 4.712 | 125,213 |
| 2026-01-16 | 4.846 | 4.888 | 4.806 | 4.850 | 4.728 | 111,827 |
| 2026-01-15 | 4.866 | 4.918 | 4.800 | 4.844 | 4.722 | 169,620 |
| 2026-01-14 | 4.852 | 4.926 | 4.830 | 4.858 | 4.735 | 122,454 |
| 2026-01-13 | 4.968 | 5.010 | 4.872 | 4.930 | 4.806 | 199,838 |
| 2026-01-12 | 4.902 | 5.080 | 4.878 | 4.946 | 4.821 | 223,387 |
| 2026-01-09 | 4.852 | 4.930 | 4.836 | 4.910 | 4.786 | 163,979 |
| 2026-01-08 | 4.810 | 4.892 | 4.780 | 4.844 | 4.722 | 183,610 |
| 2026-01-07 | 4.866 | 4.876 | 4.796 | 4.814 | 4.693 | 212,420 |
| 2026-01-06 | 4.876 | 4.894 | 4.768 | 4.862 | 4.739 | 229,643 |
| 2026-01-05 | 4.822 | 4.946 | 4.802 | 4.880 | 4.757 | 270,504 |
| 2026-01-02 | 4.878 | 4.980 | 4.866 | 4.948 | 4.823 | 142,735 |
| 2025-12-30 | 4.878 | 4.928 | 4.866 | 4.866 | 4.743 | 89,138 |
| 2025-12-29 | 4.816 | 4.950 | 4.816 | 4.950 | 4.825 | 196,280 |
| 2025-12-23 | 4.846 | 4.908 | 4.832 | 4.864 | 4.741 | 127,869 |
| 2025-12-22 | 4.732 | 4.908 | 4.722 | 4.826 | 4.704 | 217,405 |
| 2025-12-19 | 4.876 | 4.944 | 4.820 | 4.830 | 4.708 | 700,178 |
| 2025-12-18 | 4.868 | 4.894 | 4.772 | 4.894 | 4.771 | 251,740 |
| 2025-12-17 | 4.742 | 4.902 | 4.724 | 4.902 | 4.778 | 495,692 |
| 2025-12-16 | 4.642 | 4.752 | 4.642 | 4.744 | 4.624 | 107,492 |
| 2025-12-15 | 4.696 | 4.750 | 4.636 | 4.660 | 4.542 | 177,993 |
| 2025-12-12 | 4.702 | 4.782 | 4.684 | 4.690 | 4.572 | 298,652 |
| 2025-12-11 | 4.560 | 4.688 | 4.512 | 4.674 | 4.556 | 388,204 |
| 2025-12-10 | 4.660 | 4.664 | 4.518 | 4.562 | 4.447 | 509,014 |
| 2025-12-09 | 4.764 | 4.796 | 4.576 | 4.610 | 4.494 | 604,780 |
| 2025-12-08 | 4.878 | 4.998 | 4.768 | 4.768 | 4.648 | 273,533 |
| 2025-12-05 | 4.872 | 5.035 | 4.854 | 4.976 | 4.850 | 284,881 |
| 2025-12-04 | 4.824 | 4.894 | 4.744 | 4.894 | 4.771 | 226,049 |
| 2025-12-03 | 4.764 | 4.850 | 4.758 | 4.796 | 4.675 | 152,926 |
| 2025-12-02 | 4.798 | 4.844 | 4.760 | 4.784 | 4.663 | 170,399 |
| 2025-12-01 | 4.896 | 4.896 | 4.744 | 4.762 | 4.642 | 193,670 |
| 2025-11-28 | 4.834 | 4.880 | 4.810 | 4.868 | 4.745 | 154,142 |
| 2025-11-27 | 4.862 | 4.876 | 4.812 | 4.828 | 4.706 | 134,374 |
| 2025-11-26 | 4.858 | 4.900 | 4.800 | 4.860 | 4.737 | 149,922 |
| 2025-11-25 | 4.912 | 4.948 | 4.828 | 4.862 | 4.739 | 174,394 |
| 2025-11-24 | 4.812 | 4.948 | 4.806 | 4.926 | 4.802 | 524,495 |
| 2025-11-21 | 4.690 | 4.824 | 4.628 | 4.812 | 4.691 | 165,293 |
| 2025-11-20 | 4.738 | 4.790 | 4.690 | 4.704 | 4.585 | 164,875 |
| 2025-11-19 | 4.744 | 4.850 | 4.716 | 4.730 | 4.611 | 169,947 |
| 2025-11-18 | 4.856 | 4.884 | 4.744 | 4.744 | 4.624 | 206,044 |
| 2025-11-17 | 5.035 | 5.035 | 4.844 | 4.874 | 4.751 | 232,446 |
| 2025-11-14 | 4.948 | 5.080 | 4.850 | 5.030 | 4.903 | 391,853 |
| 2025-11-13 | 4.754 | 5.195 | 4.710 | 4.948 | 4.823 | 535,118 |
| 2025-11-12 | 4.982 | 5.100 | 4.850 | 4.932 | 4.808 | 483,963 |
| 2025-11-11 | 5.075 | 5.075 | 4.930 | 4.958 | 4.833 | 317,523 |
| 2025-11-10 | 5.300 | 5.315 | 5.065 | 5.065 | 4.937 | 289,595 |
| 2025-11-07 | 4.948 | 5.120 | 4.840 | 5.055 | 4.927 | 395,138 |
| 2025-11-06 | 4.962 | 5.110 | 4.848 | 4.878 | 4.755 | 333,690 |
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.