Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosiebensat.1 Media Se (OP: PBSFY )

1.901 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.170 3.170 3.040 3.130 56,400 -0.08(-2.49%)
May 28, 2020 3.230 3.230 3.210 3.210 6,491 -0.05(-1.53%)
May 27, 2020 3.190 3.275 3.190 3.260 18,449 +0.12(+3.82%)
May 26, 2020 3.170 3.215 3.140 3.140 4,801 +0.12(+4.09%)
May 22, 2020 3.000 3.017 3.000 3.017 500 -0.02(-0.77%)
May 21, 2020 3.040 3.040 3.040 3.040 163 +0.01(+0.33%)
May 20, 2020 2.990 3.030 2.990 3.030 3,329 +0.06(+2.19%)
May 19, 2020 2.950 2.965 2.950 2.965 1,601 +0.08(+2.95%)
May 18, 2020 2.825 2.930 2.825 2.880 1,846 +0.13(+4.73%)
May 15, 2020 2.750 2.750 2.750 47 +0.00(+0.00%)
May 14, 2020 2.680 2.750 2.660 2.750 12,946 +0.04(+1.66%)
May 13, 2020 2.780 2.780 2.705 2.705 609 -0.21(-7.04%)
May 12, 2020 2.965 3.010 2.910 2.910 23,465 +0.23(+8.58%)
May 11, 2020 2.510 2.790 2.510 2.680 156,782 +0.10(+3.68%)
May 08, 2020 2.550 2.600 2.550 2.585 1,700 +0.25(+10.94%)
May 07, 2020 2.360 2.360 2.330 2.330 1,058 -0.03(-1.27%)
May 06, 2020 2.330 2.360 2.330 2.360 50,080 -0.10(-4.07%)
May 05, 2020 2.460 2.460 2.460 2.460 464 +0.00(+0.20%)
May 04, 2020 2.430 2.455 2.430 2.455 7,098 +0.04(+1.45%)
May 01, 2020 2.420 2.420 2.420 106 +0.00(+0.00%)
Apr 30, 2020 2.420 2.420 2.420 2.420 2,100 -0.12(-4.72%)
Apr 29, 2020 2.540 2.540 2.540 2.540 5,061 +0.10(+4.10%)
Apr 28, 2020 2.440 2.460 2.420 2.440 8,878 +0.30(+14.02%)
Apr 27, 2020 2.130 2.140 2.130 2.140 4,312 +0.12(+6.20%)
Apr 24, 2020 2.015 2.015 2.015 2.015 200 -0.04(-2.18%)
Apr 23, 2020 2.060 2.060 2.060 2.060 1,627 +0.00(+0.00%)
Apr 22, 2020 2.060 2.060 2.060 2.060 716 +0.08(+4.04%)
Apr 21, 2020 2.030 2.030 1.970 1.980 7,759 -0.06(-2.94%)
Apr 20, 2020 2.040 2.040 2.020 2.040 3,839 -0.06(-2.86%)
Apr 17, 2020 2.040 2.100 2.040 2.100 3,300 +0.09(+4.48%)
Apr 16, 2020 2.010 2.010 2.010 2.010 752 -0.07(-3.13%)
Apr 15, 2020 2.110 2.110 2.062 2.075 939 -0.02(-1.19%)
Apr 14, 2020 2.090 2.100 2.090 2.100 5,117 +0.07(+3.45%)
Apr 13, 2020 2.140 2.140 1.977 2.030 3,563 +0.07(+3.57%)
Apr 09, 2020 1.960 1.960 1.960 151 +0.00(+0.00%)
Apr 08, 2020 1.960 1.960 1.960 1.960 2,029 -0.17(-7.98%)
Apr 07, 2020 2.130 2.130 2.130 2.130 1,107 +0.21(+10.94%)
Apr 06, 2020 1.860 1.920 1.860 1.920 1,604 +0.09(+4.92%)
Apr 03, 2020 1.820 1.830 1.780 1.830 5,800 +0.01(+0.55%)
Apr 02, 2020 1.820 1.820 1.820 1.820 238 +0.06(+3.41%)
Apr 01, 2020 1.760 1.760 1.760 1.760 20,952 -0.13(-6.88%)
Mar 31, 2020 1.920 1.920 1.890 1.890 361 +0.04(+2.16%)
Mar 30, 2020 1.820 1.990 1.770 1.850 41,487 -0.05(-2.63%)
Mar 27, 2020 1.800 1.900 1.800 1.900 500 +0.07(+3.83%)
Mar 26, 2020 1.730 1.830 1.730 1.830 7,381 +0.02(+1.10%)
Mar 25, 2020 1.790 1.810 1.790 1.810 2,691 +0.10(+5.85%)
Mar 24, 2020 1.643 1.710 1.630 1.710 1,879 +0.13(+8.23%)
Mar 23, 2020 1.550 1.580 1.550 1.580 4,702 +0.02(+1.28%)
Mar 20, 2020 1.590 1.622 1.530 1.560 13,300 -0.03(-1.89%)
Mar 19, 2020 1.530 1.600 1.520 1.590 4,386 +0.08(+5.30%)
Mar 18, 2020 1.600 1.600 1.502 1.510 2,765 -0.16(-9.58%)
Mar 17, 2020 1.680 1.680 1.620 1.670 13,717 -0.17(-9.31%)
Mar 16, 2020 1.840 1.900 1.840 1.841 558 -0.21(-10.17%)
Mar 13, 2020 2.190 2.190 1.970 2.050 9,100 +0.04(+1.99%)
Mar 12, 2020 2.130 2.170 2.010 2.010 4,090 -0.45(-18.29%)
Mar 11, 2020 2.585 2.585 2.460 2.460 2,663 -0.20(-7.52%)
Mar 10, 2020 2.610 2.660 2.610 2.660 9,446 +0.09(+3.50%)
Mar 09, 2020 2.700 2.700 2.570 2.570 7,666 -0.35(-11.99%)
Mar 06, 2020 2.720 2.920 2.710 2.920 23,000 +0.17(+6.18%)
Mar 05, 2020 2.750 2.790 2.730 2.750 67,381 -0.25(-8.18%)
Mar 04, 2020 2.990 3.010 2.960 2.995 76,866 +0.10(+3.63%)
Mar 03, 2020 2.950 2.950 2.890 2.890 23,656 -0.18(-5.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.