Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.768 | 4.808 | 4.696 | 4.752 | 4.599 | 297,033 |
| 2024-11-21 | 4.772 | 4.860 | 4.740 | 4.766 | 4.613 | 456,757 |
| 2024-11-20 | 4.850 | 4.908 | 4.740 | 4.762 | 4.609 | 537,212 |
| 2024-11-19 | 4.910 | 5.010 | 4.840 | 4.876 | 4.719 | 528,031 |
| 2024-11-18 | 4.972 | 5.075 | 4.904 | 4.940 | 4.781 | 595,601 |
| 2024-11-15 | 4.750 | 5.015 | 4.634 | 4.964 | 4.805 | 997,987 |
| 2024-11-14 | 4.748 | 4.904 | 4.552 | 4.804 | 4.650 | 1,186,813 |
| 2024-11-13 | 4.950 | 5.005 | 4.610 | 4.652 | 4.503 | 1,390,974 |
| 2024-11-12 | 5.110 | 5.200 | 4.980 | 4.980 | 4.820 | 744,009 |
| 2024-11-11 | 5.200 | 5.265 | 5.110 | 5.170 | 5.004 | 310,106 |
| 2024-11-08 | 5.255 | 5.285 | 5.110 | 5.165 | 4.999 | 622,410 |
| 2024-11-07 | 5.375 | 5.460 | 5.230 | 5.230 | 5.062 | 435,499 |
| 2024-11-06 | 5.535 | 5.535 | 5.250 | 5.355 | 5.183 | 474,646 |
| 2024-11-05 | 5.470 | 5.680 | 5.415 | 5.445 | 5.270 | 534,291 |
| 2024-11-04 | 5.505 | 5.615 | 5.470 | 5.470 | 5.294 | 400,539 |
| 2024-11-01 | 5.645 | 5.670 | 5.520 | 5.530 | 5.352 | 283,700 |
| 2024-10-31 | 5.625 | 5.755 | 5.615 | 5.650 | 5.469 | 277,144 |
| 2024-10-30 | 5.735 | 5.760 | 5.640 | 5.660 | 5.478 | 443,190 |
| 2024-10-29 | 5.930 | 5.930 | 5.750 | 5.760 | 5.575 | 265,171 |
| 2024-10-28 | 5.985 | 6.010 | 5.815 | 5.920 | 5.730 | 264,289 |
| 2024-10-25 | 5.880 | 5.995 | 5.850 | 5.945 | 5.754 | 154,606 |
| 2024-10-24 | 5.985 | 6.080 | 5.900 | 5.900 | 5.711 | 150,870 |
| 2024-10-23 | 6.015 | 6.070 | 5.940 | 5.940 | 5.749 | 154,252 |
| 2024-10-22 | 6.100 | 6.125 | 5.925 | 6.035 | 5.841 | 243,842 |
| 2024-10-21 | 6.190 | 6.315 | 6.095 | 6.095 | 5.899 | 220,833 |
| 2024-10-18 | 6.085 | 6.255 | 6.085 | 6.255 | 6.054 | 286,167 |
| 2024-10-17 | 6.140 | 6.230 | 6.090 | 6.100 | 5.904 | 182,918 |
| 2024-10-16 | 5.990 | 6.200 | 5.990 | 6.145 | 5.948 | 198,262 |
| 2024-10-15 | 6.045 | 6.070 | 5.870 | 6.040 | 5.846 | 172,995 |
| 2024-10-14 | 6.040 | 6.060 | 5.990 | 6.000 | 5.807 | 127,394 |
| 2024-10-11 | 6.085 | 6.085 | 5.970 | 6.050 | 5.856 | 207,905 |
| 2024-10-10 | 6.080 | 6.095 | 5.985 | 6.065 | 5.870 | 257,231 |
| 2024-10-09 | 6.075 | 6.155 | 6.060 | 6.105 | 5.909 | 158,886 |
| 2024-10-08 | 6.145 | 6.145 | 6.050 | 6.050 | 5.856 | 292,844 |
| 2024-10-07 | 6.190 | 6.235 | 6.065 | 6.080 | 5.885 | 242,453 |
| 2024-10-04 | 5.900 | 6.190 | 5.900 | 6.155 | 5.957 | 601,367 |
| 2024-10-03 | 5.815 | 6.250 | 5.685 | 5.860 | 5.672 | 977,500 |
| 2024-10-02 | 5.850 | 5.935 | 5.820 | 5.830 | 5.643 | 304,912 |
| 2024-10-01 | 5.840 | 5.960 | 5.810 | 5.865 | 5.677 | 278,341 |
| 2024-09-30 | 5.925 | 5.950 | 5.755 | 5.820 | 5.633 | 462,391 |
| 2024-09-27 | 5.965 | 6.045 | 5.895 | 5.965 | 5.774 | 367,788 |
| 2024-09-26 | 5.860 | 6.010 | 5.855 | 5.940 | 5.749 | 422,663 |
| 2024-09-25 | 5.720 | 5.800 | 5.705 | 5.780 | 5.594 | 192,442 |
| 2024-09-24 | 5.590 | 5.770 | 5.570 | 5.760 | 5.575 | 376,285 |
| 2024-09-23 | 5.535 | 5.605 | 5.435 | 5.555 | 5.377 | 296,150 |
| 2024-09-20 | 5.555 | 5.690 | 5.545 | 5.550 | 5.372 | 445,991 |
| 2024-09-19 | 5.460 | 5.700 | 5.460 | 5.630 | 5.449 | 392,660 |
| 2024-09-18 | 5.365 | 5.470 | 5.360 | 5.410 | 5.236 | 191,672 |
| 2024-09-17 | 5.305 | 5.480 | 5.305 | 5.400 | 5.227 | 305,465 |
| 2024-09-16 | 5.305 | 5.340 | 5.280 | 5.280 | 5.111 | 158,963 |
| 2024-09-13 | 5.225 | 5.390 | 5.225 | 5.305 | 5.135 | 274,578 |
| 2024-09-12 | 5.340 | 5.415 | 5.175 | 5.210 | 5.043 | 291,429 |
| 2024-09-11 | 5.300 | 5.375 | 5.220 | 5.270 | 5.101 | 188,653 |
| 2024-09-10 | 5.250 | 5.380 | 5.250 | 5.305 | 5.135 | 210,517 |
| 2024-09-09 | 5.380 | 5.435 | 5.280 | 5.305 | 5.135 | 217,934 |
| 2024-09-06 | 5.495 | 5.645 | 5.330 | 5.355 | 5.183 | 385,832 |
| 2024-09-05 | 5.600 | 5.750 | 5.485 | 5.615 | 5.435 | 268,626 |
| 2024-09-04 | 5.475 | 5.630 | 5.475 | 5.600 | 5.420 | 401,904 |
| 2024-09-03 | 5.710 | 5.805 | 5.505 | 5.540 | 5.362 | 342,117 |
| 2024-09-02 | 5.790 | 5.790 | 5.645 | 5.730 | 5.546 | 256,147 |
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.