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 28, 2021 5.560 5.560 5.560 55 +0.09(+1.65%)
May 27, 2021 5.490 5.500 5.470 5.470 4,047 +0.01(+0.18%)
May 24, 2021 5.460 5.460 5.460 12 +0.13(+2.44%)
May 21, 2021 5.330 5.340 5.325 5.330 1,015 -0.06(-1.14%)
May 20, 2021 5.391 5.391 5.391 5.391 501 +0.05(+0.96%)
May 19, 2021 5.340 5.340 5.340 5.340 655 -0.04(-0.74%)
May 18, 2021 5.380 5.380 5.380 5.380 20,067 +0.26(+5.08%)
May 13, 2021 5.120 5.120 5.120 172 -0.08(-1.44%)
May 11, 2021 5.195 5.195 5.195 5 -0.14(-2.62%)
May 10, 2021 5.290 5.335 5.290 5.335 2,085 +0.04(+0.85%)
May 07, 2021 5.290 5.290 5.290 5.290 1,392 -0.21(-3.82%)
May 06, 2021 5.490 5.500 5.475 5.500 4,489 -0.05(-0.90%)
May 05, 2021 5.570 5.570 5.550 5.550 1,502 +0.04(+0.73%)
May 04, 2021 5.510 5.510 5.510 5.510 816 +0.00(+0.00%)
May 03, 2021 5.510 5.510 5.510 5.510 193 +0.02(+0.46%)
Apr 30, 2021 5.485 5.485 5.485 78 +0.00(+0.00%)
Apr 29, 2021 5.490 5.490 5.485 5.485 877 +0.09(+1.67%)
Apr 28, 2021 5.360 5.410 5.360 5.395 1,860 +0.07(+1.31%)
Apr 27, 2021 5.325 5.325 5.325 5.325 518 -0.05(-1.02%)
Apr 26, 2021 5.400 5.400 5.380 5.380 4,736 +0.10(+1.99%)
Apr 23, 2021 5.275 5.275 5.275 44 +0.00(+0.00%)
Apr 22, 2021 5.275 5.275 5.275 5.275 4,282 +0.04(+0.67%)
Apr 21, 2021 5.240 5.240 5.240 5.240 15,732 -0.09(-1.69%)
Apr 20, 2021 5.370 5.380 5.330 5.330 1,535 +0.01(+0.28%)
Apr 19, 2021 5.340 5.340 5.260 5.315 2,448 -0.04(-0.84%)
Apr 16, 2021 5.360 5.360 5.360 32 +0.00(+0.00%)
Apr 15, 2021 5.350 5.360 5.350 5.360 1,816 +0.04(+0.75%)
Apr 14, 2021 5.310 5.320 5.310 5.320 2,163 +0.04(+0.76%)
Apr 13, 2021 5.280 5.280 5.280 5.280 134 +0.07(+1.34%)
Apr 12, 2021 5.210 5.210 5.210 5.210 377 +0.08(+1.56%)
Apr 09, 2021 5.130 5.130 5.130 5.130 600 +0.00(+0.00%)
Apr 08, 2021 5.130 5.130 5.130 5.130 2,706 -0.08(-1.44%)
Apr 07, 2021 5.205 5.205 5.205 23 +0.00(+0.00%)
Apr 06, 2021 5.200 5.215 5.200 5.205 1,572 +0.04(+0.77%)
Apr 05, 2021 5.165 5.165 5.165 73 +0.00(+0.00%)
Apr 01, 2021 5.130 5.165 5.130 5.165 1,300 +0.08(+1.67%)
Mar 31, 2021 5.080 5.080 5.080 5.080 533 -0.03(-0.59%)
Mar 30, 2021 5.110 5.110 5.110 5.110 185 +0.01(+0.20%)
Mar 29, 2021 5.100 5.100 5.100 5.100 510 -0.09(-1.73%)
Mar 26, 2021 5.215 5.240 5.190 5.190 2,600 +0.13(+2.57%)
Mar 25, 2021 5.060 5.060 5.060 5.060 694 -0.14(-2.69%)
Mar 24, 2021 5.230 5.230 5.200 5.200 6,445 -0.10(-1.89%)
Mar 23, 2021 5.340 5.340 5.300 5.300 2,366 -0.10(-1.85%)
Mar 22, 2021 5.440 5.440 5.400 5.400 1,685 +0.01(+0.19%)
Mar 19, 2021 5.390 5.390 5.390 5.390 2,000 +0.06(+1.13%)
Mar 18, 2021 5.310 5.360 5.310 5.330 3,521 -0.10(-1.93%)
Mar 17, 2021 5.370 5.460 5.370 5.435 8,760 +0.09(+1.78%)
Mar 16, 2021 5.320 5.340 5.320 5.340 1,620 +0.09(+1.71%)
Mar 15, 2021 5.250 5.300 5.250 5.250 634 -0.08(-1.50%)
Mar 12, 2021 5.295 5.330 5.295 5.330 2,300 +0.05(+0.95%)
Mar 11, 2021 5.260 5.290 5.260 5.280 3,118 +0.03(+0.57%)
Mar 10, 2021 5.250 5.250 5.240 5.250 1,348 +0.06(+1.16%)
Mar 09, 2021 5.120 5.190 5.120 5.190 765 +0.19(+3.80%)
Mar 08, 2021 5.010 5.040 5.000 5.000 18,695 +0.14(+2.88%)
Mar 05, 2021 4.820 4.860 4.800 4.860 22,600 +0.00(+0.00%)
Mar 04, 2021 4.890 4.940 4.850 4.860 22,794 -0.46(-8.65%)
Mar 03, 2021 5.320 5.320 5.320 5.320 622 +0.01(+0.19%)
Mar 02, 2021 5.320 5.330 5.310 5.310 1,695 +0.25(+4.94%)
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.