ProSiebenSat.1 Media SE (PSM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:53PM CEST. 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 |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.62 | 7.62 | 7.39 | 7.39 | 7.39 | 137,663 |
| 25 Apr 2024 | 7.68 | 7.78 | 7.49 | 7.49 | 7.49 | 560,966 |
| 24 Apr 2024 | 7.43 | 7.70 | 7.39 | 7.68 | 7.68 | 734,043 |
| 23 Apr 2024 | 7.49 | 7.61 | 7.40 | 7.45 | 7.45 | 552,236 |
| 22 Apr 2024 | 7.37 | 7.64 | 7.31 | 7.39 | 7.39 | 669,188 |
| 19 Apr 2024 | 7.24 | 7.41 | 7.16 | 7.29 | 7.29 | 882,959 |
| 18 Apr 2024 | 7.95 | 7.98 | 7.23 | 7.33 | 7.33 | 1,193,635 |
| 17 Apr 2024 | 7.53 | 7.93 | 7.53 | 7.86 | 7.86 | 797,021 |
| 16 Apr 2024 | 7.45 | 7.72 | 7.39 | 7.57 | 7.57 | 1,003,594 |
| 15 Apr 2024 | 7.33 | 7.92 | 7.26 | 7.60 | 7.60 | 1,076,937 |
| 12 Apr 2024 | 7.80 | 7.84 | 7.29 | 7.39 | 7.39 | 1,125,601 |
| 11 Apr 2024 | 7.36 | 7.82 | 7.36 | 7.82 | 7.82 | 1,844,205 |
| 10 Apr 2024 | 7.34 | 7.63 | 7.34 | 7.41 | 7.41 | 945,647 |
| 09 Apr 2024 | 7.20 | 7.50 | 7.16 | 7.33 | 7.33 | 1,333,608 |
| 08 Apr 2024 | 6.76 | 7.28 | 6.76 | 7.18 | 7.18 | 1,132,738 |
| 05 Apr 2024 | 6.65 | 6.79 | 6.64 | 6.71 | 6.71 | 326,185 |
| 04 Apr 2024 | 6.71 | 6.82 | 6.68 | 6.76 | 6.76 | 362,504 |
| 03 Apr 2024 | 6.57 | 6.72 | 6.47 | 6.71 | 6.71 | 515,131 |
| 02 Apr 2024 | 6.52 | 6.79 | 6.49 | 6.57 | 6.57 | 435,060 |
| 28 Mar 2024 | 6.54 | 6.65 | 6.47 | 6.51 | 6.51 | 400,499 |
| 27 Mar 2024 | 6.42 | 6.63 | 6.11 | 6.59 | 6.59 | 1,090,763 |
| 26 Mar 2024 | 6.27 | 6.41 | 6.25 | 6.37 | 6.37 | 269,639 |
| 25 Mar 2024 | 6.11 | 6.30 | 6.07 | 6.26 | 6.26 | 507,254 |
| 22 Mar 2024 | 6.22 | 6.29 | 6.15 | 6.15 | 6.15 | 390,795 |
| 21 Mar 2024 | 6.33 | 6.65 | 6.16 | 6.22 | 6.22 | 1,304,406 |
| 20 Mar 2024 | 6.27 | 6.27 | 6.10 | 6.16 | 6.16 | 424,239 |
| 19 Mar 2024 | 6.25 | 6.35 | 6.21 | 6.31 | 6.31 | 420,456 |
| 18 Mar 2024 | 6.31 | 6.37 | 6.24 | 6.33 | 6.33 | 469,463 |
| 15 Mar 2024 | 6.40 | 6.52 | 6.31 | 6.33 | 6.33 | 1,113,449 |
| 14 Mar 2024 | 6.41 | 6.48 | 6.19 | 6.36 | 6.36 | 970,351 |
| 13 Mar 2024 | 6.58 | 6.68 | 6.38 | 6.43 | 6.43 | 935,449 |
| 12 Mar 2024 | 6.84 | 6.90 | 6.60 | 6.60 | 6.60 | 539,810 |
| 11 Mar 2024 | 6.70 | 6.82 | 6.58 | 6.82 | 6.82 | 777,496 |
| 08 Mar 2024 | 6.40 | 6.78 | 6.40 | 6.75 | 6.75 | 2,224,491 |
| 07 Mar 2024 | 6.21 | 6.55 | 5.90 | 6.40 | 6.40 | 1,828,193 |
| 06 Mar 2024 | 6.17 | 6.45 | 6.11 | 6.41 | 6.41 | 1,079,726 |
| 05 Mar 2024 | 6.12 | 6.29 | 6.08 | 6.22 | 6.22 | 480,319 |
| 04 Mar 2024 | 6.37 | 6.39 | 6.11 | 6.22 | 6.22 | 642,113 |
| 01 Mar 2024 | 6.12 | 6.44 | 6.12 | 6.40 | 6.40 | 1,153,736 |
| 29 Feb 2024 | 6.08 | 6.12 | 6.00 | 6.07 | 6.07 | 732,086 |
| 28 Feb 2024 | 6.16 | 6.16 | 6.00 | 6.09 | 6.09 | 427,899 |
| 27 Feb 2024 | 5.92 | 6.19 | 5.89 | 6.16 | 6.16 | 419,821 |
| 26 Feb 2024 | 6.13 | 6.15 | 5.94 | 5.94 | 5.94 | 349,996 |
| 23 Feb 2024 | 6.01 | 6.15 | 5.99 | 6.14 | 6.14 | 397,789 |
| 22 Feb 2024 | 5.97 | 6.10 | 5.85 | 6.02 | 6.02 | 406,496 |
| 21 Feb 2024 | 6.02 | 6.10 | 5.87 | 5.90 | 5.90 | 558,632 |
| 20 Feb 2024 | 5.92 | 6.07 | 5.82 | 6.04 | 6.04 | 646,719 |
| 19 Feb 2024 | 6.02 | 6.14 | 5.91 | 5.96 | 5.96 | 367,671 |
| 16 Feb 2024 | 6.13 | 6.22 | 5.96 | 6.01 | 6.01 | 527,274 |
| 15 Feb 2024 | 6.24 | 6.30 | 6.01 | 6.08 | 6.08 | 838,846 |
| 14 Feb 2024 | 5.99 | 6.39 | 5.87 | 6.26 | 6.26 | 2,025,183 |
| 13 Feb 2024 | 5.68 | 5.87 | 5.54 | 5.62 | 5.62 | 826,465 |
| 12 Feb 2024 | 5.50 | 5.70 | 5.49 | 5.69 | 5.69 | 626,312 |
| 09 Feb 2024 | 5.53 | 5.59 | 5.46 | 5.48 | 5.48 | 759,490 |
| 08 Feb 2024 | 5.17 | 5.65 | 5.16 | 5.57 | 5.57 | 2,124,299 |
| 07 Feb 2024 | 5.73 | 5.76 | 5.16 | 5.16 | 5.16 | 2,316,895 |
| 06 Feb 2024 | 5.85 | 5.90 | 5.71 | 5.72 | 5.72 | 1,308,715 |
| 05 Feb 2024 | 6.21 | 6.21 | 5.83 | 5.87 | 5.87 | 1,111,453 |
| 02 Feb 2024 | 6.47 | 6.53 | 6.18 | 6.23 | 6.23 | 1,296,952 |
| 01 Feb 2024 | 6.46 | 6.62 | 6.34 | 6.45 | 6.45 | 1,009,704 |
| 31 Jan 2024 | 6.24 | 6.62 | 6.24 | 6.55 | 6.55 | 1,934,039 |
| 30 Jan 2024 | 6.14 | 6.31 | 6.13 | 6.28 | 6.28 | 1,099,955 |
| 29 Jan 2024 | 6.10 | 6.31 | 6.00 | 6.10 | 6.10 | 1,609,582 |
| 26 Jan 2024 | 6.05 | 6.10 | 5.88 | 5.91 | 5.91 | 629,449 |
| 25 Jan 2024 | 6.01 | 6.16 | 5.99 | 6.09 | 6.09 | 881,299 |
| 24 Jan 2024 | 5.79 | 6.12 | 5.74 | 6.08 | 6.08 | 1,557,321 |
| 23 Jan 2024 | 5.55 | 5.72 | 5.50 | 5.72 | 5.72 | 668,031 |
| 22 Jan 2024 | 5.41 | 5.57 | 5.41 | 5.51 | 5.51 | 765,177 |
| 19 Jan 2024 | 5.80 | 5.84 | 5.49 | 5.50 | 5.50 | 877,177 |
| 18 Jan 2024 | 5.66 | 5.86 | 5.53 | 5.78 | 5.78 | 943,777 |
| 17 Jan 2024 | 5.45 | 5.68 | 5.42 | 5.64 | 5.64 | 957,461 |
| 16 Jan 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | 510,401 |
| 15 Jan 2024 | 5.70 | 5.72 | 5.49 | 5.50 | 5.50 | 611,156 |
| 12 Jan 2024 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 971,046 |
| 11 Jan 2024 | 5.80 | 5.81 | 5.57 | 5.57 | 5.57 | 870,960 |
| 10 Jan 2024 | 5.86 | 5.88 | 5.75 | 5.75 | 5.75 | 657,495 |
| 09 Jan 2024 | 5.79 | 5.89 | 5.68 | 5.86 | 5.86 | 958,035 |
| 08 Jan 2024 | 5.56 | 5.75 | 5.48 | 5.75 | 5.75 | 1,102,558 |
| 05 Jan 2024 | 5.44 | 5.59 | 5.43 | 5.57 | 5.57 | 608,181 |
| 04 Jan 2024 | 5.41 | 5.56 | 5.41 | 5.52 | 5.52 | 892,748 |
| 03 Jan 2024 | 5.63 | 5.64 | 5.36 | 5.41 | 5.41 | 1,492,364 |
| 02 Jan 2024 | 5.56 | 5.64 | 5.49 | 5.60 | 5.60 | 878,304 |
| 29 Dec 2023 | 5.47 | 5.57 | 5.43 | 5.53 | 5.53 | 649,557 |
| 28 Dec 2023 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | 1,290,488 |
| 27 Dec 2023 | 5.37 | 5.46 | 5.31 | 5.35 | 5.35 | 1,024,377 |
| 22 Dec 2023 | 5.22 | 5.35 | 5.17 | 5.33 | 5.33 | 1,997,171 |
| 21 Dec 2023 | 5.63 | 5.64 | 5.23 | 5.24 | 5.24 | 4,599,613 |
| 20 Dec 2023 | 5.90 | 6.07 | 5.58 | 5.69 | 5.69 | 3,002,300 |
| 19 Dec 2023 | 6.10 | 6.20 | 6.04 | 6.14 | 6.14 | 1,090,485 |
| 18 Dec 2023 | 6.22 | 6.28 | 6.07 | 6.12 | 6.12 | 818,084 |
| 15 Dec 2023 | 6.40 | 6.53 | 6.30 | 6.34 | 6.34 | 4,070,288 |
| 14 Dec 2023 | 6.00 | 6.39 | 6.00 | 6.38 | 6.38 | 2,470,068 |
| 13 Dec 2023 | 5.98 | 6.09 | 5.88 | 5.89 | 5.89 | 1,030,769 |
| 12 Dec 2023 | 6.10 | 6.16 | 5.99 | 6.02 | 6.02 | 880,011 |
| 11 Dec 2023 | 5.98 | 6.18 | 5.94 | 6.14 | 6.14 | 1,107,642 |
| 08 Dec 2023 | 5.84 | 6.00 | 5.84 | 5.98 | 5.98 | 526,914 |
| 07 Dec 2023 | 5.90 | 5.91 | 5.67 | 5.86 | 5.86 | 605,694 |
| 06 Dec 2023 | 5.89 | 5.99 | 5.79 | 5.98 | 5.98 | 666,853 |
| 05 Dec 2023 | 5.82 | 5.92 | 5.74 | 5.89 | 5.89 | 393,821 |
| 04 Dec 2023 | 5.71 | 6.00 | 5.71 | 5.86 | 5.86 | 836,652 |
| *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.