Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.850 | 7.945 | 7.850 | 7.915 | 7.715 | 1,100,585 |
| 2025-08-12 | 7.900 | 7.950 | 7.870 | 7.870 | 7.671 | 1,265,399 |
| 2025-08-11 | 7.880 | 7.945 | 7.855 | 7.930 | 7.730 | 825,753 |
| 2025-08-08 | 7.900 | 7.970 | 7.900 | 7.900 | 7.701 | 656,651 |
| 2025-08-07 | 7.890 | 7.955 | 7.880 | 7.930 | 7.730 | 1,569,965 |
| 2025-08-06 | 7.920 | 7.990 | 7.900 | 7.940 | 7.740 | 763,219 |
| 2025-08-05 | 7.990 | 8.030 | 7.910 | 7.970 | 7.769 | 495,174 |
| 2025-08-04 | 7.960 | 8.080 | 7.960 | 8.000 | 7.798 | 1,082,899 |
| 2025-08-01 | 8.000 | 8.040 | 7.965 | 7.990 | 7.788 | 1,511,774 |
| 2025-07-31 | 8.010 | 8.060 | 7.915 | 8.015 | 7.813 | 1,237,433 |
| 2025-07-30 | 8.020 | 8.115 | 8.005 | 8.050 | 7.847 | 596,151 |
| 2025-07-29 | 7.900 | 8.130 | 7.870 | 8.030 | 7.827 | 2,031,024 |
| 2025-07-28 | 7.650 | 7.920 | 7.650 | 7.865 | 7.667 | 2,530,599 |
| 2025-07-25 | 7.195 | 7.195 | 7.040 | 7.040 | 6.862 | 174,210 |
| 2025-07-24 | 7.105 | 7.185 | 7.105 | 7.170 | 6.989 | 264,371 |
| 2025-07-23 | 7.130 | 7.150 | 7.000 | 7.150 | 6.970 | 493,068 |
| 2025-07-22 | 7.180 | 7.215 | 7.180 | 7.205 | 7.023 | 153,111 |
| 2025-07-21 | 7.195 | 7.215 | 7.180 | 7.205 | 7.023 | 116,373 |
| 2025-07-18 | 7.200 | 7.245 | 7.185 | 7.230 | 7.048 | 230,605 |
| 2025-07-17 | 7.175 | 7.220 | 7.165 | 7.220 | 7.038 | 149,593 |
| 2025-07-16 | 7.175 | 7.205 | 7.170 | 7.170 | 6.989 | 172,447 |
| 2025-07-15 | 7.180 | 7.205 | 7.165 | 7.195 | 7.013 | 185,397 |
| 2025-07-14 | 7.200 | 7.210 | 7.185 | 7.190 | 7.009 | 250,773 |
| 2025-07-11 | 7.175 | 7.190 | 7.115 | 7.175 | 6.994 | 119,737 |
| 2025-07-10 | 7.250 | 7.250 | 7.175 | 7.195 | 7.013 | 140,354 |
| 2025-07-09 | 7.175 | 7.245 | 7.135 | 7.245 | 7.062 | 173,354 |
| 2025-07-08 | 7.200 | 7.275 | 7.125 | 7.145 | 6.965 | 206,035 |
| 2025-07-07 | 7.260 | 7.315 | 7.140 | 7.285 | 7.101 | 562,321 |
| 2025-07-04 | 7.140 | 7.170 | 7.120 | 7.170 | 6.989 | 112,013 |
| 2025-07-03 | 7.125 | 7.175 | 7.120 | 7.145 | 6.965 | 74,375 |
| 2025-07-02 | 7.120 | 7.185 | 7.105 | 7.185 | 7.004 | 220,372 |
| 2025-07-01 | 7.145 | 7.150 | 7.110 | 7.110 | 6.931 | 129,003 |
| 2025-06-30 | 7.145 | 7.180 | 7.105 | 7.145 | 6.965 | 184,727 |
| 2025-06-27 | 7.140 | 7.195 | 7.140 | 7.195 | 7.013 | 123,970 |
| 2025-06-26 | 7.100 | 7.185 | 7.085 | 7.160 | 6.979 | 214,250 |
| 2025-06-25 | 7.115 | 7.170 | 7.055 | 7.105 | 6.926 | 312,482 |
| 2025-06-24 | 7.180 | 7.210 | 7.100 | 7.100 | 6.921 | 196,777 |
| 2025-06-23 | 7.070 | 7.205 | 7.070 | 7.180 | 6.999 | 278,194 |
| 2025-06-20 | 7.100 | 7.170 | 7.085 | 7.100 | 6.921 | 1,295,575 |
| 2025-06-19 | 7.035 | 7.135 | 7.035 | 7.100 | 6.921 | 372,873 |
| 2025-06-18 | 7.025 | 7.070 | 7.025 | 7.050 | 6.872 | 266,064 |
| 2025-06-17 | 7.015 | 7.055 | 7.015 | 7.040 | 6.862 | 224,489 |
| 2025-06-16 | 7.020 | 7.060 | 7.020 | 7.040 | 6.862 | 203,901 |
| 2025-06-13 | 7.000 | 7.050 | 7.000 | 7.040 | 6.862 | 532,094 |
| 2025-06-12 | 7.000 | 7.015 | 7.000 | 7.005 | 6.828 | 336,632 |
| 2025-06-11 | 7.000 | 7.015 | 7.000 | 7.000 | 6.823 | 485,750 |
| 2025-06-10 | 7.000 | 7.020 | 7.000 | 7.000 | 6.823 | 352,810 |
| 2025-06-09 | 7.000 | 7.020 | 7.000 | 7.000 | 6.823 | 375,123 |
| 2025-06-06 | 7.015 | 7.015 | 7.000 | 7.000 | 6.823 | 312,383 |
| 2025-06-05 | 7.005 | 7.100 | 7.000 | 7.005 | 6.828 | 568,107 |
| 2025-06-04 | 7.070 | 7.100 | 6.995 | 7.005 | 6.828 | 291,201 |
| 2025-06-03 | 6.995 | 7.100 | 6.945 | 7.100 | 6.921 | 1,027,063 |
| 2025-06-02 | 7.015 | 7.065 | 6.850 | 6.980 | 6.804 | 894,539 |
| 2025-05-30 | 7.030 | 7.195 | 7.030 | 7.075 | 6.897 | 655,462 |
| 2025-05-29 | 7.055 | 7.175 | 7.055 | 7.110 | 6.931 | 303,670 |
| 2025-05-28 | 7.100 | 7.225 | 7.055 | 7.090 | 6.862 | 460,739 |
| 2025-05-27 | 7.300 | 7.320 | 7.080 | 7.185 | 6.954 | 529,110 |
| 2025-05-26 | 7.130 | 7.350 | 7.100 | 7.345 | 7.109 | 722,386 |
| 2025-05-23 | 7.120 | 7.345 | 7.115 | 7.180 | 6.950 | 1,163,383 |
| 2025-05-22 | 7.000 | 7.190 | 7.000 | 7.080 | 6.853 | 1,527,131 |
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.