Prosiebensat 1 Media AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.272 | 3.272 | 3.190 | 3.246 | 3.246 | 140,251 |
| 2026-10-16 | 3.300 | 3.330 | 3.230 | 3.278 | 3.278 | 163,718 |
| 2026-10-15 | 3.300 | 3.300 | 3.192 | 3.196 | 3.196 | 273,691 |
| 2026-10-14 | 3.298 | 3.348 | 3.236 | 3.254 | 3.254 | 166,109 |
| 2026-10-13 | 3.234 | 3.362 | 3.224 | 3.254 | 3.254 | 147,309 |
| 2026-10-12 | 3.310 | 3.318 | 3.238 | 3.248 | 3.248 | 136,573 |
| 2026-10-09 | 3.302 | 3.352 | 3.206 | 3.272 | 3.272 | 127,393 |
| 2026-10-08 | 3.232 | 3.334 | 3.232 | 3.288 | 3.288 | 125,811 |
| 2026-10-07 | 3.240 | 3.340 | 3.222 | 3.256 | 3.256 | 179,096 |
| 2026-10-06 | 3.150 | 3.316 | 3.128 | 3.272 | 3.272 | 277,400 |
| 2026-10-05 | 3.240 | 3.306 | 3.132 | 3.132 | 3.132 | 224,189 |
| 2026-10-02 | 3.140 | 3.242 | 3.102 | 3.144 | 3.144 | 144,293 |
| 2026-10-01 | 3.240 | 3.270 | 3.122 | 3.154 | 3.154 | 180,166 |
| 2026-09-30 | 3.220 | 3.256 | 3.160 | 3.176 | 3.176 | 157,990 |
| 2026-09-29 | 3.220 | 3.288 | 3.176 | 3.222 | 3.222 | 112,636 |
| 2026-09-28 | 3.232 | 3.284 | 3.200 | 3.200 | 3.200 | 140,494 |
| 2026-09-25 | 3.250 | 3.326 | 3.200 | 3.232 | 3.232 | 130,462 |
| 2026-09-24 | 3.338 | 3.394 | 3.254 | 3.254 | 3.254 | 124,774 |
| 2026-09-23 | 3.366 | 3.402 | 3.334 | 3.338 | 3.338 | 173,677 |
| 2026-09-22 | 3.420 | 3.498 | 3.400 | 3.400 | 3.400 | 88,779 |
| 2026-09-21 | 3.436 | 3.484 | 3.392 | 3.454 | 3.454 | 75,349 |
Page 1 of 1 · 21 trading days
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.