ProSiebenSat.1 Media SE (0QG9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.68 | 7.75 | 7.48 | 7.69 | 7.69 | 91,388 |
| 24 Apr 2024 | 7.43 | 7.70 | 7.39 | 7.63 | 7.63 | 55,524 |
| 23 Apr 2024 | 7.47 | 7.61 | 7.41 | 7.46 | 7.46 | 93,119 |
| 22 Apr 2024 | 7.36 | 7.61 | 7.24 | 7.56 | 7.56 | 81,536 |
| 19 Apr 2024 | 7.25 | 7.41 | 7.22 | 7.28 | 7.28 | 51,936 |
| 18 Apr 2024 | 7.95 | 7.97 | 7.26 | 7.56 | 7.56 | 1,587,403 |
| 17 Apr 2024 | 7.53 | 7.93 | 7.53 | 7.87 | 7.87 | 166,604 |
| 16 Apr 2024 | 7.45 | 7.72 | 7.38 | 7.56 | 7.56 | 180,966 |
| 15 Apr 2024 | 7.34 | 7.91 | 7.34 | 7.55 | 7.55 | 152,640 |
| 12 Apr 2024 | 7.81 | 7.87 | 7.28 | 7.36 | 7.36 | 373,876 |
| 11 Apr 2024 | 7.36 | 7.82 | 7.32 | 7.59 | 7.59 | 212,464 |
| 10 Apr 2024 | 7.34 | 7.63 | 7.41 | 7.50 | 7.50 | 218,226 |
| 09 Apr 2024 | 7.16 | 7.46 | 7.13 | 7.40 | 7.40 | 385,504 |
| 08 Apr 2024 | 6.76 | 7.26 | 6.66 | 7.17 | 7.17 | 1,392,928 |
| 05 Apr 2024 | 6.66 | 6.79 | 6.66 | 6.77 | 6.77 | 29,244 |
| 04 Apr 2024 | 6.70 | 6.80 | 6.66 | 6.71 | 6.71 | 120,650 |
| 03 Apr 2024 | 6.57 | 6.72 | 6.49 | 6.65 | 6.65 | 19,083 |
| 02 Apr 2024 | 6.51 | 6.75 | 6.47 | 6.75 | 6.75 | 168,178 |
| 28 Mar 2024 | 6.52 | 6.63 | 6.47 | 6.52 | 6.52 | 49,384 |
| 27 Mar 2024 | 6.41 | 6.60 | 6.13 | 6.47 | 6.47 | 72,369 |
| 26 Mar 2024 | 6.28 | 6.40 | 6.25 | 6.38 | 6.38 | 3,658 |
| 25 Mar 2024 | 6.12 | 6.27 | 6.07 | 6.22 | 6.22 | 273,421 |
| 22 Mar 2024 | 6.22 | 6.30 | 6.15 | 6.27 | 6.27 | 573,258 |
| 21 Mar 2024 | 6.34 | 6.61 | 6.17 | 6.40 | 6.40 | 132,407 |
| 20 Mar 2024 | 6.26 | 6.25 | 6.09 | 6.20 | 6.20 | 25,768 |
| 19 Mar 2024 | 6.27 | 6.33 | 6.22 | 6.29 | 6.29 | 53,237 |
| 18 Mar 2024 | 6.30 | 6.36 | 6.25 | 6.32 | 6.32 | 12,210 |
| 15 Mar 2024 | 6.39 | 6.50 | 6.33 | 6.39 | 6.39 | 157,620 |
| 14 Mar 2024 | 6.42 | 6.44 | 6.20 | 6.36 | 6.36 | 108,119 |
| 13 Mar 2024 | 6.54 | 6.64 | 6.40 | 6.44 | 6.44 | 78,978 |
| 12 Mar 2024 | 6.84 | 6.89 | 6.60 | 6.75 | 6.75 | 28,525 |
| 11 Mar 2024 | 6.70 | 6.83 | 6.53 | 6.70 | 6.70 | 73,914 |
| 08 Mar 2024 | 6.41 | 6.75 | 6.41 | 6.62 | 6.62 | 204,882 |
| 07 Mar 2024 | 6.22 | 6.54 | 5.93 | 6.30 | 6.30 | 165,982 |
| 06 Mar 2024 | 6.18 | 6.45 | 6.14 | 6.36 | 6.36 | 382,404 |
| 05 Mar 2024 | 6.14 | 6.27 | 6.10 | 6.18 | 6.18 | 688,820 |
| 04 Mar 2024 | 6.38 | 6.39 | 6.14 | 6.22 | 6.22 | 224,497 |
| 01 Mar 2024 | 6.12 | 6.40 | 6.11 | 6.37 | 6.37 | 300,091 |
| 29 Feb 2024 | 6.07 | 6.13 | 6.01 | 6.07 | 6.07 | 87,316 |
| 28 Feb 2024 | 6.17 | 6.23 | 6.01 | 6.07 | 6.07 | 75,862 |
| 27 Feb 2024 | 5.93 | 6.19 | 5.88 | 6.16 | 6.16 | 41,387 |
| 26 Feb 2024 | 6.14 | 6.15 | 5.95 | 6.02 | 6.02 | 44,103 |
| 23 Feb 2024 | 6.01 | 6.14 | 6.01 | 6.11 | 6.11 | 43,744 |
| 22 Feb 2024 | 5.97 | 6.08 | 5.86 | 5.99 | 5.99 | 32,135 |
| 21 Feb 2024 | 6.02 | 6.09 | 5.89 | 5.92 | 5.92 | 64,430 |
| 20 Feb 2024 | 5.94 | 6.06 | 5.82 | 5.92 | 5.92 | 87,547 |
| 19 Feb 2024 | 6.02 | 6.13 | 5.93 | 5.96 | 5.96 | 79,677 |
| 16 Feb 2024 | 6.14 | 6.20 | 5.95 | 6.16 | 6.16 | 73,504 |
| 15 Feb 2024 | 6.25 | 6.26 | 6.01 | 6.10 | 6.10 | 236,181 |
| 14 Feb 2024 | 5.99 | 6.41 | 5.97 | 6.17 | 6.17 | 497,244 |
| 13 Feb 2024 | 5.70 | 5.86 | 5.61 | 5.74 | 5.74 | 62,160 |
| 12 Feb 2024 | 5.50 | 5.69 | 5.44 | 5.64 | 5.64 | 95,393 |
| 09 Feb 2024 | 5.54 | 5.60 | 5.47 | 5.52 | 5.52 | 123,221 |
| 08 Feb 2024 | 5.18 | 5.65 | 5.17 | 5.44 | 5.44 | 153,469 |
| 07 Feb 2024 | 5.72 | 5.74 | 5.19 | 5.44 | 5.44 | 166,113 |
| 06 Feb 2024 | 5.86 | 5.90 | 5.71 | 5.83 | 5.83 | 219,789 |
| 05 Feb 2024 | 6.21 | 6.27 | 5.85 | 5.96 | 5.96 | 70,458 |
| 02 Feb 2024 | 6.44 | 6.52 | 6.20 | 6.23 | 6.23 | 42,404 |
| 01 Feb 2024 | 6.42 | 6.60 | 6.35 | 6.52 | 6.52 | 84,959 |
| 31 Jan 2024 | 6.23 | 6.61 | 6.23 | 6.51 | 6.51 | 373,053 |
| 30 Jan 2024 | 6.15 | 6.30 | 6.07 | 6.22 | 6.22 | 327,959 |
| 29 Jan 2024 | 6.12 | 6.29 | 6.02 | 6.16 | 6.16 | 218,076 |
| 26 Jan 2024 | 6.06 | 6.08 | 5.89 | 6.02 | 6.02 | 396,757 |
| 25 Jan 2024 | 6.02 | 6.15 | 5.94 | 6.06 | 6.06 | 146,800 |
| 24 Jan 2024 | 5.79 | 6.11 | 5.76 | 6.08 | 6.08 | 80,147 |
| 23 Jan 2024 | 5.56 | 5.73 | 5.50 | 5.66 | 5.66 | 79,331 |
| 22 Jan 2024 | 5.43 | 5.56 | 5.38 | 5.49 | 5.49 | 115,619 |
| 19 Jan 2024 | 5.82 | 5.85 | 5.50 | 5.78 | 5.78 | 87,647 |
| 18 Jan 2024 | 5.66 | 5.86 | 5.53 | 5.80 | 5.80 | 131,022 |
| 17 Jan 2024 | 5.46 | 5.68 | 5.43 | 5.56 | 5.56 | 308,613 |
| 16 Jan 2024 | 5.43 | 5.54 | 5.45 | 5.49 | 5.49 | 42,892 |
| 15 Jan 2024 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | 91,335 |
| 12 Jan 2024 | 5.61 | 5.80 | 5.54 | 5.75 | 5.75 | 132,129 |
| 11 Jan 2024 | 5.80 | 5.79 | 5.59 | 5.64 | 5.64 | 91,486 |
| 10 Jan 2024 | 5.85 | 5.97 | 5.79 | 5.81 | 5.81 | 193,134 |
| 09 Jan 2024 | 5.78 | 5.89 | 5.69 | 5.81 | 5.81 | 89,267 |
| 08 Jan 2024 | 5.57 | 5.75 | 5.49 | 5.61 | 5.61 | 115,965 |
| 05 Jan 2024 | 5.45 | 5.57 | 5.44 | 5.49 | 5.49 | 59,621 |
| 04 Jan 2024 | 5.40 | 5.56 | 5.45 | 5.52 | 5.52 | 87,273 |
| 03 Jan 2024 | 5.64 | 5.66 | 5.36 | 5.42 | 5.42 | 389,619 |
| 02 Jan 2024 | 5.60 | 5.64 | 5.49 | 5.57 | 5.57 | 33,722 |
| 29 Dec 2023 | 5.48 | 5.56 | 5.44 | 5.51 | 5.51 | 43,841 |
| 28 Dec 2023 | 5.36 | 5.47 | 5.33 | 5.44 | 5.44 | 74,149 |
| 27 Dec 2023 | 5.37 | 5.45 | 5.29 | 5.34 | 5.34 | 292,600 |
| 22 Dec 2023 | 5.23 | 5.36 | 5.18 | 5.27 | 5.27 | 114,882 |
| 21 Dec 2023 | 5.63 | 5.59 | 5.24 | 5.24 | 5.24 | 258,815 |
| 20 Dec 2023 | 5.89 | 6.05 | 5.54 | 5.69 | 5.69 | 1,700,524 |
| 19 Dec 2023 | 6.12 | 6.18 | 6.05 | 6.09 | 6.09 | 100,487 |
| 18 Dec 2023 | 6.23 | 6.27 | 6.08 | 6.12 | 6.12 | 261,282 |
| 15 Dec 2023 | 6.40 | 6.52 | 6.30 | 6.34 | 6.34 | 321,954 |
| 14 Dec 2023 | 6.00 | 6.39 | 6.00 | 6.25 | 6.25 | 1,302,791 |
| 13 Dec 2023 | 5.99 | 6.04 | 5.90 | 5.94 | 5.94 | 74,736 |
| 12 Dec 2023 | 6.12 | 6.13 | 6.00 | 6.07 | 6.07 | 104,423 |
| 11 Dec 2023 | 5.98 | 6.18 | 5.95 | 6.13 | 6.13 | 172,664 |
| 08 Dec 2023 | 5.84 | 5.99 | 5.82 | 5.95 | 5.95 | 120,494 |
| 07 Dec 2023 | 5.91 | 5.88 | 5.68 | 5.77 | 5.77 | 39,582 |
| 06 Dec 2023 | 5.90 | 5.98 | 5.82 | 5.94 | 5.94 | 124,512 |
| 05 Dec 2023 | 5.83 | 5.91 | 5.78 | 5.80 | 5.80 | 91,795 |
| 04 Dec 2023 | 5.72 | 5.96 | 5.74 | 5.84 | 5.84 | 108,060 |
| 01 Dec 2023 | 5.78 | 5.72 | 5.56 | 5.62 | 5.62 | 169,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.