ProSiebenSat 1 Media SE (PSM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 07:59PM CEST
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 | 7.66 | 7.53 | 7.32 | 7.32 | 7.32 | 3,000 |
| 25 Apr 2024 | 7.66 | 7.66 | 7.53 | 7.53 | 7.53 | 1,000 |
| 24 Apr 2024 | 7.43 | 7.68 | 7.43 | 7.68 | 7.68 | 300 |
| 23 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 22 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 10 |
| 19 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 Apr 2024 | 7.84 | 7.84 | 7.25 | 7.25 | 7.25 | 800 |
| 17 Apr 2024 | 7.59 | 7.90 | 7.59 | 7.82 | 7.82 | 10,198 |
| 16 Apr 2024 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | 300 |
| 15 Apr 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 260 |
| 12 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 11 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 10 Apr 2024 | 7.35 | 7.53 | 7.35 | 7.53 | 7.53 | 60 |
| 09 Apr 2024 | 7.14 | 7.40 | 7.14 | 7.40 | 7.40 | 1,531 |
| 08 Apr 2024 | 6.70 | 7.01 | 6.70 | 7.01 | 7.01 | 1,000 |
| 05 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 50 |
| 04 Apr 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 20 |
| 03 Apr 2024 | 6.56 | 6.61 | 6.56 | 6.57 | 6.57 | 577 |
| 02 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 28 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 27 Mar 2024 | 6.35 | 6.54 | 6.26 | 6.54 | 6.54 | 501 |
| 26 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 Mar 2024 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | 400 |
| 22 Mar 2024 | 6.23 | 6.23 | 6.19 | 6.19 | 6.19 | 206 |
| 21 Mar 2024 | 6.19 | 6.39 | 6.19 | 6.24 | 6.24 | 1,100 |
| 20 Mar 2024 | 6.28 | 6.28 | 6.19 | 6.19 | 6.19 | 132 |
| 19 Mar 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 110 |
| 18 Mar 2024 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | 1,200 |
| 15 Mar 2024 | 6.36 | 6.45 | 6.36 | 6.36 | 6.36 | 2,625 |
| 14 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 13 Mar 2024 | 6.59 | 6.59 | 6.40 | 6.40 | 6.40 | 200 |
| 12 Mar 2024 | 6.83 | 6.83 | 6.57 | 6.57 | 6.57 | 500 |
| 11 Mar 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | 75 |
| 08 Mar 2024 | 6.40 | 6.73 | 6.40 | 6.73 | 6.73 | 2,652 |
| 07 Mar 2024 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | 500 |
| 06 Mar 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 50 |
| 05 Mar 2024 | 6.23 | 6.28 | 6.22 | 6.28 | 6.28 | 1,300 |
| 04 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 300 |
| 01 Mar 2024 | 6.10 | 6.36 | 6.10 | 6.36 | 6.36 | 100 |
| 29 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 28 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 27 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 23 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 22 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 20 Feb 2024 | 5.96 | 5.96 | 5.87 | 5.87 | 5.87 | 201 |
| 19 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 16 Feb 2024 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 5,650 |
| 15 Feb 2024 | 6.27 | 6.27 | 6.12 | 6.12 | 6.12 | 1,150 |
| 14 Feb 2024 | 5.90 | 6.27 | 5.90 | 6.27 | 6.27 | 500 |
| 13 Feb 2024 | 5.66 | 5.83 | 5.66 | 5.83 | 5.83 | 815 |
| 12 Feb 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 390 |
| 09 Feb 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 300 |
| 08 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 07 Feb 2024 | 5.78 | 5.78 | 5.20 | 5.24 | 5.24 | 1,220 |
| 06 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 05 Feb 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 1,675 |
| 02 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Feb 2024 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | 935 |
| 31 Jan 2024 | 6.25 | 6.58 | 6.25 | 6.58 | 6.58 | 580 |
| 30 Jan 2024 | 6.13 | 6.24 | 6.13 | 6.22 | 6.22 | 270 |
| 29 Jan 2024 | 6.05 | 6.21 | 6.05 | 6.21 | 6.21 | 2,921 |
| 26 Jan 2024 | 6.05 | 6.07 | 5.89 | 5.92 | 5.92 | 710 |
| 25 Jan 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 230 |
| 24 Jan 2024 | 5.73 | 6.09 | 5.73 | 6.05 | 6.05 | 1,006 |
| 23 Jan 2024 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | 200 |
| 22 Jan 2024 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 700 |
| 19 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 18 Jan 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 420 |
| 17 Jan 2024 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 100 |
| 16 Jan 2024 | 5.52 | 5.52 | 5.50 | 5.52 | 5.52 | 450 |
| 15 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 12 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 10 Jan 2024 | 5.83 | 5.85 | 5.81 | 5.81 | 5.81 | 5,020 |
| 09 Jan 2024 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 1,000 |
| 08 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 05 Jan 2024 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 4 |
| 04 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 03 Jan 2024 | 5.58 | 5.58 | 5.39 | 5.39 | 5.39 | 50 |
| 02 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 29 Dec 2023 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | - |
| 28 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 27 Dec 2023 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 1,050 |
| 22 Dec 2023 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | 500 |
| 21 Dec 2023 | 5.69 | 5.69 | 5.41 | 5.41 | 5.41 | 800 |
| 20 Dec 2023 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | 1,200 |
| 19 Dec 2023 | 6.16 | 6.20 | 6.07 | 6.19 | 6.19 | 9,733 |
| 18 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 15 Dec 2023 | 6.36 | 6.51 | 6.29 | 6.29 | 6.29 | 2,000 |
| 14 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 13 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 12 Dec 2023 | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | 3,160 |
| 11 Dec 2023 | 5.98 | 6.12 | 5.98 | 6.12 | 6.12 | 1,010 |
| 08 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 07 Dec 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 06 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 05 Dec 2023 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | 170 |
| 04 Dec 2023 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 200 |
| *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.