ProSiebenSat.1 Media SE (PBSFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 02 May 2024 | 0.014 Dividend | |||||
| 01 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7560 | - |
| 30 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7560 | 200 |
| 29 Apr 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 1.9842 | 400 |
| 26 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9445 | - |
| 25 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9445 | 9,600 |
| 24 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8651 | - |
| 23 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8651 | - |
| 22 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8651 | 5,000 |
| 19 Apr 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.8850 | 18,800 |
| 18 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | - |
| 17 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | - |
| 16 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | 300 |
| 15 Apr 2024 | 1.9600 | 2.1100 | 1.9500 | 1.9500 | 1.9346 | 26,100 |
| 12 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9147 | 900 |
| 11 Apr 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0700 | 2.0536 | 1,500 |
| 10 Apr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9147 | 9,500 |
| 09 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | 300 |
| 08 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7758 | - |
| 05 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7758 | - |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7758 | 300 |
| 03 Apr 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7560 | 900 |
| 02 Apr 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6965 | 300 |
| 01 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7064 | - |
| 28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7064 | 1,300 |
| 27 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7163 | 2,100 |
| 26 Mar 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6469 | 2,300 |
| 25 Mar 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6369 | 300 |
| 22 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6270 | - |
| 21 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6270 | 200 |
| 20 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | - |
| 19 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | - |
| 18 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | - |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6866 | 200 |
| 14 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | 100 |
| 13 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7461 | - |
| 12 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7461 | 100 |
| 11 Mar 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8200 | 1.8056 | 6,900 |
| 08 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.7858 | 400 |
| 07 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7064 | 7,800 |
| 06 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | 100 |
| 05 Mar 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6270 | 5,500 |
| 04 Mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6072 | 300 |
| 01 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | 200 |
| 29 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5873 | 500 |
| 28 Feb 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5675 | 1,800 |
| 27 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 26 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 23 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 22 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | 100 |
| 21 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5477 | 100 |
| 20 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5675 | 1,200 |
| 16 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5576 | 8,900 |
| 15 Feb 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.5873 | 2,200 |
| 14 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6171 | 1,900 |
| 13 Feb 2024 | 1.4700 | 1.6300 | 1.4600 | 1.6300 | 1.6171 | 3,100 |
| 12 Feb 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4584 | 3,200 |
| 09 Feb 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4385 | 6,100 |
| 08 Feb 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4385 | 3,100 |
| 07 Feb 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | 1.3393 | 34,600 |
| 06 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4881 | 100 |
| 05 Feb 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5278 | 1,000 |
| 02 Feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6072 | 200 |
| 01 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | - |
| 31 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | - |
| 30 Jan 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6469 | 5,800 |
| 29 Jan 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5873 | 400 |
| 26 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5973 | 100 |
| 25 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5973 | 100 |
| 24 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | - |
| 23 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | 100 |
| 22 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4385 | 600 |
| 19 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4584 | 2,900 |
| 18 Jan 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5179 | 8,900 |
| 17 Jan 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4782 | 300 |
| 16 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4286 | 3,600 |
| 12 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5278 | 100 |
| 11 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | 100 |
| 10 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5278 | 100 |
| 09 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5377 | 8,300 |
| 08 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5080 | 3,000 |
| 05 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4683 | 100 |
| 04 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4485 | 100 |
| 03 Jan 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4088 | 600 |
| 02 Jan 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4584 | 1,800 |
| 29 Dec 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4584 | 16,600 |
| 28 Dec 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4385 | 5,000 |
| 27 Dec 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4187 | 8,400 |
| 26 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4881 | - |
| 22 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4881 | - |
| 21 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4881 | - |
| 20 Dec 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.4881 | 10,400 |
| 19 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5873 | 1,400 |
| 18 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6667 | - |
| 15 Dec 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6667 | 800 |
| 14 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | 4,300 |
| 13 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5377 | 100 |
| 12 Dec 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5576 | 400 |
| 11 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5873 | 2,900 |
| *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.