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 |
| 2026-09-18 | 3.440 | 3.504 | 3.416 | 3.460 | 3.460 | 185,545 |
| 2026-09-17 | 3.472 | 3.550 | 3.428 | 3.428 | 3.428 | 131,805 |
| 2026-09-16 | 3.532 | 3.534 | 3.470 | 3.500 | 3.500 | 80,508 |
| 2026-09-15 | 3.650 | 3.650 | 3.458 | 3.512 | 3.512 | 167,838 |
| 2026-09-14 | 3.650 | 3.690 | 3.560 | 3.574 | 3.574 | 166,698 |
| 2026-09-11 | 3.570 | 3.654 | 3.550 | 3.648 | 3.648 | 70,722 |
| 2026-09-10 | 3.572 | 3.618 | 3.550 | 3.618 | 3.618 | 182,430 |
| 2026-09-09 | 3.580 | 3.646 | 3.570 | 3.612 | 3.612 | 97,092 |
| 2026-09-08 | 3.678 | 3.678 | 3.594 | 3.628 | 3.628 | 77,939 |
| 2026-09-07 | 3.800 | 3.800 | 3.652 | 3.670 | 3.670 | 69,984 |
| 2026-09-04 | 3.774 | 3.802 | 3.736 | 3.754 | 3.754 | 54,468 |
| 2026-09-03 | 3.650 | 3.790 | 3.650 | 3.780 | 3.780 | 74,465 |
| 2026-09-02 | 3.780 | 3.780 | 3.624 | 3.704 | 3.704 | 120,538 |
| 2026-09-01 | 3.788 | 3.850 | 3.734 | 3.734 | 3.734 | 127,446 |
| 2026-08-31 | 3.608 | 3.824 | 3.608 | 3.824 | 3.824 | 244,167 |
| 2026-08-28 | 3.662 | 3.662 | 3.562 | 3.624 | 3.624 | 353,590 |
| 2026-08-27 | 3.716 | 3.742 | 3.632 | 3.662 | 3.662 | 131,705 |
| 2026-08-26 | 3.764 | 3.786 | 3.680 | 3.726 | 3.726 | 125,294 |
| 2026-08-25 | 3.740 | 3.812 | 3.684 | 3.772 | 3.772 | 149,764 |
| 2026-08-24 | 3.750 | 3.774 | 3.716 | 3.742 | 3.742 | 147,182 |
| 2026-08-21 | 3.710 | 3.832 | 3.710 | 3.756 | 3.756 | 103,418 |
| 2026-08-20 | 3.744 | 3.784 | 3.700 | 3.748 | 3.748 | 94,176 |
| 2026-08-19 | 3.800 | 3.820 | 3.740 | 3.778 | 3.778 | 91,289 |
| 2026-08-18 | 3.732 | 3.844 | 3.732 | 3.834 | 3.834 | 145,590 |
| 2026-08-17 | 3.898 | 3.898 | 3.728 | 3.728 | 3.728 | 143,837 |
| 2026-08-14 | 3.852 | 4.100 | 3.852 | 3.890 | 3.890 | 208,173 |
| 2026-08-13 | 3.908 | 3.908 | 3.792 | 3.834 | 3.834 | 80,617 |
| 2026-08-12 | 3.934 | 3.934 | 3.820 | 3.820 | 3.820 | 104,015 |
| 2026-08-11 | 3.918 | 3.960 | 3.864 | 3.874 | 3.874 | 123,928 |
| 2026-08-10 | 3.900 | 3.938 | 3.794 | 3.882 | 3.882 | 177,311 |
| 2026-08-07 | 3.946 | 4.020 | 3.854 | 3.886 | 3.886 | 342,688 |
| 2026-08-06 | 3.660 | 3.960 | 3.660 | 3.960 | 3.960 | 452,998 |
| 2026-08-05 | 3.600 | 3.648 | 3.538 | 3.600 | 3.600 | 376,600 |
| 2026-08-04 | 3.578 | 3.650 | 3.576 | 3.606 | 3.606 | 95,496 |
| 2026-08-03 | 3.668 | 3.700 | 3.594 | 3.594 | 3.594 | 121,989 |
| 2026-07-31 | 3.610 | 3.646 | 3.544 | 3.614 | 3.614 | 222,161 |
| 2026-07-30 | 3.650 | 3.724 | 3.604 | 3.604 | 3.604 | 243,689 |
| 2026-07-29 | 3.690 | 3.744 | 3.590 | 3.616 | 3.616 | 241,748 |
| 2026-07-28 | 3.698 | 3.760 | 3.654 | 3.668 | 3.668 | 383,599 |
Page 1 of 5 · 253 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.