Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.610 | 6.060 | 5.605 | 5.975 | 5.783 | 2,132,342 |
| 2025-02-20 | 5.420 | 5.480 | 5.365 | 5.375 | 5.202 | 298,383 |
| 2025-02-19 | 5.625 | 5.670 | 5.400 | 5.405 | 5.232 | 460,828 |
| 2025-02-18 | 5.595 | 5.605 | 5.515 | 5.605 | 5.425 | 419,878 |
| 2025-02-17 | 5.640 | 5.670 | 5.565 | 5.570 | 5.391 | 343,883 |
| 2025-02-14 | 5.595 | 5.665 | 5.565 | 5.650 | 5.469 | 389,544 |
| 2025-02-13 | 5.590 | 5.690 | 5.550 | 5.625 | 5.444 | 387,339 |
| 2025-02-12 | 5.550 | 5.750 | 5.525 | 5.555 | 5.377 | 701,753 |
| 2025-02-11 | 5.535 | 5.560 | 5.440 | 5.560 | 5.382 | 279,127 |
| 2025-02-10 | 5.485 | 5.585 | 5.470 | 5.560 | 5.382 | 184,953 |
| 2025-02-07 | 5.600 | 5.600 | 5.445 | 5.465 | 5.290 | 343,277 |
| 2025-02-06 | 5.625 | 5.650 | 5.525 | 5.555 | 5.377 | 247,131 |
| 2025-02-05 | 5.600 | 5.645 | 5.520 | 5.605 | 5.425 | 270,068 |
| 2025-02-04 | 5.550 | 5.640 | 5.540 | 5.620 | 5.440 | 239,942 |
| 2025-02-03 | 5.340 | 5.610 | 5.290 | 5.605 | 5.425 | 376,275 |
| 2025-01-31 | 5.595 | 5.620 | 5.475 | 5.565 | 5.386 | 274,676 |
| 2025-01-30 | 5.475 | 5.585 | 5.450 | 5.565 | 5.386 | 296,294 |
| 2025-01-29 | 5.605 | 5.645 | 5.440 | 5.455 | 5.280 | 305,905 |
| 2025-01-28 | 5.515 | 5.710 | 5.505 | 5.550 | 5.372 | 682,919 |
| 2025-01-27 | 5.305 | 5.565 | 5.275 | 5.520 | 5.343 | 532,946 |
| 2025-01-24 | 5.320 | 5.500 | 5.320 | 5.385 | 5.212 | 551,487 |
| 2025-01-23 | 5.090 | 5.375 | 5.065 | 5.315 | 5.144 | 853,410 |
| 2025-01-22 | 5.150 | 5.150 | 5.015 | 5.030 | 4.869 | 259,552 |
| 2025-01-21 | 5.050 | 5.125 | 5.000 | 5.125 | 4.960 | 309,925 |
| 2025-01-20 | 5.065 | 5.155 | 5.020 | 5.045 | 4.883 | 205,542 |
| 2025-01-17 | 5.000 | 5.150 | 4.982 | 5.030 | 4.869 | 287,098 |
| 2025-01-16 | 4.980 | 5.045 | 4.890 | 4.978 | 4.818 | 548,727 |
| 2025-01-15 | 4.836 | 4.974 | 4.806 | 4.944 | 4.785 | 381,698 |
| 2025-01-14 | 4.852 | 4.970 | 4.778 | 4.778 | 4.625 | 348,570 |
| 2025-01-13 | 4.820 | 4.954 | 4.720 | 4.882 | 4.725 | 814,887 |
| 2025-01-10 | 4.986 | 4.990 | 4.824 | 4.852 | 4.696 | 515,685 |
| 2025-01-09 | 4.938 | 5.030 | 4.882 | 4.948 | 4.789 | 365,043 |
| 2025-01-08 | 5.125 | 5.135 | 4.920 | 4.958 | 4.799 | 763,744 |
| 2025-01-07 | 5.115 | 5.190 | 5.085 | 5.140 | 4.975 | 469,084 |
| 2025-01-06 | 5.200 | 5.240 | 5.080 | 5.130 | 4.965 | 429,430 |
| 2025-01-03 | 5.170 | 5.300 | 5.150 | 5.150 | 4.985 | 536,450 |
| 2025-01-02 | 4.968 | 5.210 | 4.968 | 5.185 | 5.019 | 664,050 |
| 2024-12-30 | 5.020 | 5.035 | 4.956 | 4.956 | 4.797 | 317,805 |
| 2024-12-27 | 4.988 | 5.085 | 4.986 | 5.035 | 4.873 | 523,182 |
| 2024-12-23 | 5.035 | 5.050 | 4.930 | 5.015 | 4.854 | 600,872 |
| 2024-12-20 | 5.145 | 5.150 | 5.030 | 5.070 | 4.907 | 1,854,007 |
| 2024-12-19 | 5.255 | 5.260 | 5.130 | 5.195 | 5.028 | 418,603 |
| 2024-12-18 | 5.465 | 5.520 | 5.385 | 5.385 | 5.212 | 460,006 |
| 2024-12-17 | 5.310 | 5.400 | 5.250 | 5.290 | 5.120 | 668,090 |
| 2024-12-16 | 5.470 | 5.585 | 5.350 | 5.350 | 5.178 | 645,150 |
| 2024-12-13 | 5.520 | 5.610 | 5.485 | 5.565 | 5.386 | 354,276 |
| 2024-12-12 | 5.440 | 5.520 | 5.425 | 5.515 | 5.338 | 569,336 |
| 2024-12-11 | 5.430 | 5.520 | 5.375 | 5.440 | 5.265 | 380,232 |
| 2024-12-10 | 5.555 | 5.560 | 5.420 | 5.465 | 5.290 | 429,128 |
| 2024-12-09 | 5.480 | 5.675 | 5.460 | 5.570 | 5.391 | 589,601 |
| 2024-12-06 | 5.290 | 5.445 | 5.220 | 5.445 | 5.270 | 531,511 |
| 2024-12-05 | 5.255 | 5.540 | 5.200 | 5.335 | 5.164 | 1,078,334 |
| 2024-12-04 | 5.000 | 5.395 | 4.830 | 5.305 | 5.135 | 2,192,053 |
| 2024-12-03 | 4.576 | 4.768 | 4.576 | 4.706 | 4.555 | 872,850 |
| 2024-12-02 | 4.602 | 4.640 | 4.500 | 4.578 | 4.431 | 488,623 |
| 2024-11-29 | 4.598 | 4.700 | 4.588 | 4.614 | 4.466 | 544,331 |
| 2024-11-28 | 4.630 | 4.688 | 4.602 | 4.612 | 4.464 | 273,668 |
| 2024-11-27 | 4.644 | 4.678 | 4.602 | 4.632 | 4.483 | 484,054 |
| 2024-11-26 | 4.756 | 4.762 | 4.606 | 4.636 | 4.487 | 623,743 |
| 2024-11-25 | 4.732 | 4.820 | 4.636 | 4.798 | 4.644 | 753,659 |
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.