Financial News
Prosiebensat.1 Media Se (OP: PBSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.770 | 8 | -0.23(-11.39%) | |||
| Apr 29, 2024 | 1.957 | 1.998 | 1.957 | 1.998 | 386 | +0.04(+1.91%) |
| Apr 25, 2024 | 1.960 | 119 | +0.08(+4.26%) | |||
| Apr 22, 2024 | 1.880 | 0 | -0.02(-1.05%) | |||
| Apr 19, 2024 | 1.900 | 1.900 | 1.890 | 1.900 | 18,815 | -0.05(-2.56%) |
| Apr 16, 2024 | 1.950 | 7 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 1.960 | 2.110 | 1.950 | 1.950 | 26,108 | +0.02(+1.04%) |
| Apr 12, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 917 | -0.14(-6.76%) |
| Apr 11, 2024 | 2.030 | 2.070 | 2.000 | 2.070 | 1,543 | +0.14(+7.24%) |
| Apr 10, 2024 | 1.970 | 1.970 | 1.930 | 1.930 | 9,549 | -0.02(-1.02%) |
| Apr 09, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 282 | +0.16(+8.94%) |
| Apr 04, 2024 | 1.790 | 236 | +0.02(+1.14%) | |||
| Apr 03, 2024 | 1.730 | 1.770 | 1.730 | 1.770 | 914 | +0.06(+3.50%) |
| Apr 02, 2024 | 1.730 | 1.730 | 1.710 | 1.710 | 298 | -0.01(-0.58%) |
| Mar 28, 2024 | 1.720 | 2 | -0.01(-0.58%) | |||
| Mar 27, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 2,115 | +0.07(+3.97%) |
| Mar 26, 2024 | 1.690 | 1.690 | 1.664 | 1.664 | 2,299 | +0.01(+0.85%) |
| Mar 25, 2024 | 1.640 | 1.650 | 1.640 | 1.650 | 281 | +0.01(+0.61%) |
| Mar 21, 2024 | 1.640 | 41 | -0.06(-3.53%) | |||
| Mar 15, 2024 | 1.700 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 108 | -0.06(-3.41%) |
| Mar 12, 2024 | 1.760 | 7 | -0.06(-3.30%) | |||
| Mar 11, 2024 | 1.790 | 1.820 | 1.770 | 1.820 | 6,940 | +0.02(+1.11%) |
| Mar 08, 2024 | 1.800 | 1.800 | 1.790 | 1.800 | 396 | +0.08(+4.65%) |
| Mar 07, 2024 | 1.710 | 1.720 | 1.710 | 1.720 | 7,754 | +0.02(+1.18%) |
| Mar 06, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 121 | +0.06(+3.66%) |
| Mar 05, 2024 | 1.640 | 1.660 | 1.640 | 1.640 | 5,519 | +0.02(+1.23%) |
| Mar 04, 2024 | 1.630 | 1.630 | 1.620 | 1.620 | 289 | -0.04(-2.41%) |
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.
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.
