Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.060 | 5.080 | 4.976 | 5.080 | 4.952 | 294,529 |
| 2025-11-04 | 4.960 | 5.175 | 4.906 | 5.095 | 4.966 | 334,854 |
| 2025-11-03 | 5.265 | 5.365 | 5.155 | 5.155 | 5.025 | 230,542 |
| 2025-10-31 | 5.345 | 5.355 | 5.175 | 5.285 | 5.152 | 298,665 |
| 2025-10-30 | 5.370 | 5.445 | 5.310 | 5.350 | 5.215 | 214,360 |
| 2025-10-29 | 5.435 | 5.495 | 5.380 | 5.440 | 5.303 | 181,340 |
| 2025-10-28 | 5.540 | 5.545 | 5.400 | 5.455 | 5.317 | 259,119 |
| 2025-10-27 | 5.650 | 5.685 | 5.555 | 5.560 | 5.420 | 158,470 |
| 2025-10-24 | 5.690 | 5.745 | 5.630 | 5.650 | 5.507 | 129,766 |
| 2025-10-23 | 5.770 | 5.790 | 5.650 | 5.650 | 5.507 | 291,894 |
| 2025-10-22 | 5.595 | 5.685 | 5.515 | 5.650 | 5.507 | 389,067 |
| 2025-10-21 | 5.535 | 5.575 | 5.405 | 5.505 | 5.366 | 274,097 |
| 2025-10-20 | 5.575 | 5.625 | 5.510 | 5.570 | 5.430 | 191,094 |
| 2025-10-17 | 5.620 | 5.665 | 5.565 | 5.600 | 5.459 | 222,721 |
| 2025-10-16 | 5.625 | 5.750 | 5.585 | 5.675 | 5.532 | 224,168 |
| 2025-10-15 | 5.750 | 5.785 | 5.610 | 5.630 | 5.488 | 175,075 |
| 2025-10-14 | 5.660 | 5.810 | 5.660 | 5.700 | 5.556 | 239,897 |
| 2025-10-13 | 5.600 | 5.825 | 5.600 | 5.760 | 5.615 | 217,963 |
| 2025-10-10 | 5.600 | 5.825 | 5.570 | 5.570 | 5.430 | 231,284 |
| 2025-10-09 | 5.765 | 5.800 | 5.670 | 5.700 | 5.556 | 159,717 |
| 2025-10-08 | 5.640 | 5.775 | 5.640 | 5.730 | 5.585 | 205,760 |
| 2025-10-07 | 5.635 | 5.765 | 5.635 | 5.665 | 5.522 | 139,481 |
| 2025-10-06 | 5.600 | 5.705 | 5.560 | 5.685 | 5.542 | 254,628 |
| 2025-10-03 | 5.640 | 5.670 | 5.580 | 5.645 | 5.503 | 154,716 |
| 2025-10-02 | 5.735 | 5.775 | 5.635 | 5.635 | 5.493 | 234,703 |
| 2025-10-01 | 5.695 | 5.850 | 5.695 | 5.770 | 5.624 | 195,708 |
| 2025-09-30 | 5.615 | 5.730 | 5.550 | 5.720 | 5.576 | 237,596 |
| 2025-09-29 | 5.605 | 5.690 | 5.530 | 5.635 | 5.493 | 251,574 |
| 2025-09-26 | 5.600 | 5.640 | 5.520 | 5.635 | 5.493 | 459,259 |
| 2025-09-25 | 5.595 | 5.640 | 5.585 | 5.585 | 5.444 | 205,510 |
| 2025-09-24 | 5.670 | 5.685 | 5.570 | 5.635 | 5.493 | 465,420 |
| 2025-09-23 | 5.805 | 5.855 | 5.670 | 5.670 | 5.527 | 153,048 |
| 2025-09-22 | 5.875 | 5.880 | 5.730 | 5.765 | 5.620 | 308,494 |
| 2025-09-19 | 5.885 | 5.940 | 5.770 | 5.915 | 5.766 | 519,570 |
| 2025-09-18 | 5.855 | 6.005 | 5.785 | 5.875 | 5.727 | 411,151 |
| 2025-09-17 | 6.150 | 6.150 | 5.690 | 6.000 | 5.849 | 1,314,410 |
| 2025-09-16 | 6.305 | 6.530 | 6.065 | 6.150 | 5.995 | 583,452 |
| 2025-09-15 | 6.285 | 6.415 | 6.250 | 6.310 | 6.151 | 327,883 |
| 2025-09-12 | 6.705 | 6.725 | 6.275 | 6.275 | 6.117 | 649,395 |
| 2025-09-11 | 6.915 | 6.995 | 6.710 | 6.730 | 6.560 | 572,890 |
| 2025-09-10 | 7.130 | 7.200 | 6.930 | 6.950 | 6.775 | 415,947 |
| 2025-09-09 | 7.425 | 7.500 | 7.075 | 7.185 | 7.004 | 449,514 |
| 2025-09-08 | 7.705 | 7.815 | 7.510 | 7.510 | 7.321 | 2,321,913 |
| 2025-09-05 | 8.125 | 8.200 | 7.655 | 7.655 | 7.462 | 557,220 |
| 2025-09-04 | 7.555 | 8.310 | 7.555 | 8.205 | 7.998 | 731,467 |
| 2025-09-03 | 7.700 | 7.745 | 7.580 | 7.615 | 7.423 | 385,878 |
| 2025-09-02 | 8.020 | 8.080 | 7.610 | 7.610 | 7.418 | 512,608 |
| 2025-09-01 | 8.250 | 8.410 | 7.780 | 8.195 | 7.988 | 2,165,254 |
| 2025-08-29 | 8.260 | 8.530 | 8.240 | 8.425 | 8.212 | 1,746,802 |
| 2025-08-28 | 7.930 | 8.310 | 7.930 | 8.305 | 8.095 | 7,753,424 |
| 2025-08-27 | 8.070 | 8.120 | 8.010 | 8.010 | 7.808 | 648,304 |
| 2025-08-26 | 8.045 | 8.110 | 8.035 | 8.110 | 7.905 | 1,183,995 |
| 2025-08-25 | 7.975 | 8.095 | 7.970 | 8.060 | 7.857 | 1,814,816 |
| 2025-08-22 | 7.950 | 8.010 | 7.940 | 8.010 | 7.808 | 1,393,608 |
| 2025-08-21 | 7.920 | 7.990 | 7.920 | 7.950 | 7.749 | 459,009 |
| 2025-08-20 | 7.960 | 7.995 | 7.935 | 7.950 | 7.749 | 977,043 |
| 2025-08-19 | 7.930 | 7.990 | 7.930 | 7.975 | 7.774 | 398,618 |
| 2025-08-18 | 7.790 | 7.950 | 7.790 | 7.930 | 7.730 | 440,582 |
| 2025-08-15 | 7.930 | 7.935 | 7.755 | 7.800 | 7.603 | 466,844 |
| 2025-08-14 | 7.880 | 7.955 | 7.880 | 7.940 | 7.740 | 886,071 |
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.