Prosiebensat 1 Media AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	7.005	7.020	6.990	7.005	6.780	727,422
2025-05-20	7.030	7.080	7.000	7.000	6.775	587,347
2025-05-19	7.030	7.150	7.000	7.080	6.853	941,362
2025-05-16	7.050	7.125	6.990	7.125	6.896	1,853,869
2025-05-15	7.070	7.110	7.000	7.055	6.829	1,272,544
2025-05-14	7.250	7.350	7.070	7.115	6.887	722,231
2025-05-13	7.030	7.455	7.030	7.275	7.041	2,104,180
2025-05-12	6.800	7.225	6.800	7.075	6.848	5,776,571
2025-05-09	6.240	6.275	5.965	5.965	5.774	368,936
2025-05-08	6.135	6.260	6.095	6.230	6.030	524,480
2025-05-07	6.190	6.285	6.090	6.135	5.938	265,697
2025-05-06	6.105	6.195	6.075	6.160	5.962	433,246
2025-05-05	6.100	6.170	6.100	6.115	5.919	197,176
2025-05-02	6.195	6.280	6.095	6.105	5.909	289,525
2025-04-30	5.960	6.155	5.960	6.145	5.948	309,356
2025-04-29	6.065	6.115	6.050	6.070	5.875	362,575
2025-04-28	6.050	6.140	6.050	6.075	5.880	298,284
2025-04-25	6.055	6.115	5.995	6.040	5.846	605,881
2025-04-24	6.125	6.150	6.040	6.045	5.851	385,273
2025-04-23	6.040	6.170	6.040	6.050	5.856	297,953
2025-04-22	6.000	6.135	5.980	6.055	5.861	479,963
2025-04-17	6.165	6.190	5.945	5.945	5.754	849,189
2025-04-16	6.050	6.095	5.975	6.095	5.899	522,139
2025-04-15	5.850	6.070	5.850	6.035	5.841	720,112
2025-04-14	5.730	5.960	5.730	5.860	5.672	549,207
2025-04-11	5.760	5.800	5.680	5.730	5.546	627,775
2025-04-10	5.710	5.820	5.580	5.675	5.493	1,059,513
2025-04-09	5.510	5.700	5.475	5.650	5.469	2,370,882
2025-04-08	5.700	5.815	5.575	5.590	5.411	716,946
2025-04-07	5.400	5.900	5.400	5.625	5.444	3,313,434
2025-04-04	5.740	5.860	5.505	5.685	5.503	2,385,188
2025-04-03	5.760	5.910	5.735	5.785	5.599	1,009,319
2025-04-02	5.780	5.855	5.760	5.805	5.619	340,748
2025-04-01	5.845	5.960	5.800	5.805	5.619	633,801
2025-03-31	5.760	5.840	5.735	5.795	5.609	938,690
2025-03-28	5.770	5.890	5.770	5.800	5.614	1,005,387
2025-03-27	6.000	6.000	5.610	5.865	5.677	2,330,084
2025-03-26	6.710	6.940	6.440	6.530	6.320	1,398,692
2025-03-25	6.385	6.500	6.360	6.445	6.238	306,418
2025-03-24	6.655	6.675	6.420	6.435	6.228	364,142
2025-03-21	6.485	6.680	6.440	6.625	6.412	618,378
2025-03-20	6.735	6.735	6.335	6.480	6.272	654,221
2025-03-19	6.730	6.805	6.685	6.740	6.524	429,689
2025-03-18	6.875	6.940	6.755	6.775	6.558	711,540
2025-03-17	6.300	6.805	6.295	6.805	6.587	1,430,308
2025-03-14	6.240	6.455	6.205	6.270	6.069	514,214
2025-03-13	6.150	6.300	6.105	6.245	6.045	479,750
2025-03-12	6.200	6.240	6.095	6.240	6.040	463,805
2025-03-11	6.050	6.340	6.040	6.215	6.016	881,102
2025-03-10	6.180	6.240	6.030	6.130	5.933	623,662
2025-03-07	6.300	6.360	6.055	6.230	6.030	1,178,685
2025-03-06	5.935	6.430	5.160	6.430	6.224	3,958,580
2025-03-05	5.920	6.130	5.900	6.020	5.827	1,026,882
2025-03-04	5.920	5.970	5.760	5.770	5.585	499,572
2025-03-03	5.895	6.115	5.755	5.990	5.798	644,841
2025-02-28	5.900	5.920	5.850	5.865	5.677	499,633
2025-02-27	6.025	6.035	5.900	5.950	5.759	436,784
2025-02-26	6.060	6.105	5.940	6.080	5.885	506,836
2025-02-25	6.035	6.200	6.010	6.050	5.856	470,447
2025-02-24	6.145	6.205	6.025	6.075	5.880	842,096

← NewerPage 7 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.