ProSiebenSat 1 Media SE (PSM.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 01:23PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 660 |
| May 02, 2024 | 0.05 Dividend | |||||
| Apr 30, 2024 | 7.45 | 7.45 | 7.36 | 7.36 | 7.31 | 330 |
| Apr 29, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | 100 |
| Apr 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Apr 25, 2024 | 7.63 | 7.69 | 7.63 | 7.69 | 7.64 | 9 |
| Apr 24, 2024 | 7.43 | 7.53 | 7.43 | 7.53 | 7.48 | 200 |
| Apr 23, 2024 | 7.39 | 7.59 | 7.39 | 7.48 | 7.43 | 2,030 |
| Apr 22, 2024 | 7.30 | 7.53 | 7.30 | 7.53 | 7.47 | 509 |
| Apr 19, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
| Apr 18, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| Apr 17, 2024 | 7.41 | 7.87 | 7.41 | 7.87 | 7.82 | 400 |
| Apr 16, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | - |
| Apr 15, 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.50 | 1,280 |
| Apr 12, 2024 | 7.82 | 7.82 | 7.44 | 7.44 | 7.39 | 10,150 |
| Apr 11, 2024 | 7.41 | 7.51 | 7.41 | 7.48 | 7.43 | 2,300 |
| Apr 10, 2024 | 7.34 | 7.55 | 7.34 | 7.55 | 7.50 | 2,080 |
| Apr 09, 2024 | 7.13 | 7.36 | 7.13 | 7.34 | 7.29 | 3,000 |
| Apr 08, 2024 | 6.66 | 6.83 | 6.66 | 6.83 | 6.78 | 1,700 |
| Apr 05, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.56 | - |
| Apr 04, 2024 | 6.66 | 6.74 | 6.66 | 6.74 | 6.70 | 1,370 |
| Apr 03, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| Apr 02, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | - |
| Mar 28, 2024 | 6.57 | 6.57 | 6.54 | 6.54 | 6.49 | 431 |
| Mar 27, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| Mar 26, 2024 | 6.24 | 6.39 | 6.24 | 6.39 | 6.35 | 10 |
| Mar 25, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | 300 |
| Mar 22, 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.18 | 500 |
| Mar 21, 2024 | 6.18 | 6.54 | 6.18 | 6.24 | 6.20 | 525 |
| Mar 20, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
| Mar 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| Mar 18, 2024 | 6.35 | 6.38 | 6.35 | 6.38 | 6.34 | 100 |
| Mar 15, 2024 | 6.31 | 6.39 | 6.31 | 6.39 | 6.35 | 650 |
| Mar 14, 2024 | 6.40 | 6.40 | 6.25 | 6.32 | 6.27 | 3,145 |
| Mar 13, 2024 | 6.58 | 6.58 | 6.41 | 6.41 | 6.36 | 90 |
| Mar 12, 2024 | 6.82 | 6.89 | 6.82 | 6.89 | 6.84 | 1,200 |
| Mar 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 100 |
| Mar 08, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| Mar 07, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
| Mar 06, 2024 | 6.13 | 6.18 | 6.13 | 6.18 | 6.14 | 35 |
| Mar 05, 2024 | 6.18 | 6.28 | 6.18 | 6.28 | 6.23 | 435 |
| Mar 04, 2024 | 6.35 | 6.35 | 6.23 | 6.23 | 6.18 | 25 |
| Mar 01, 2024 | 6.05 | 6.33 | 6.05 | 6.33 | 6.29 | 1,048 |
| Feb 29, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | 200 |
| Feb 28, 2024 | 6.14 | 6.14 | 6.02 | 6.02 | 5.98 | 9 |
| Feb 27, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
| Feb 26, 2024 | 6.13 | 6.13 | 5.94 | 5.94 | 5.90 | 421 |
| Feb 23, 2024 | 5.98 | 6.02 | 5.98 | 6.02 | 5.98 | 212 |
| Feb 22, 2024 | 5.94 | 5.94 | 5.87 | 5.87 | 5.83 | 1,000 |
| Feb 21, 2024 | 6.01 | 6.01 | 5.88 | 5.88 | 5.84 | 100 |
| Feb 20, 2024 | 5.93 | 5.93 | 5.83 | 5.91 | 5.87 | 16,649 |
| Feb 19, 2024 | 5.99 | 6.00 | 5.93 | 5.93 | 5.89 | 4,010 |
| Feb 16, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.07 | - |
| Feb 15, 2024 | 6.22 | 6.22 | 6.06 | 6.06 | 6.02 | 180 |
| Feb 14, 2024 | 6.02 | 6.27 | 6.02 | 6.25 | 6.21 | 8,200 |
| Feb 13, 2024 | 5.64 | 5.79 | 5.64 | 5.79 | 5.75 | 8,629 |
| Feb 12, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.56 | 256 |
| Feb 09, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.50 | 204 |
| Feb 08, 2024 | 5.19 | 5.53 | 5.19 | 5.53 | 5.49 | 3,635 |
| Feb 07, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| Feb 06, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
| Feb 05, 2024 | 6.20 | 6.20 | 5.85 | 5.85 | 5.81 | 728 |
| Feb 02, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | - |
| Feb 01, 2024 | 6.50 | 6.51 | 6.43 | 6.51 | 6.47 | 545 |
| Jan 31, 2024 | 6.26 | 6.49 | 6.26 | 6.49 | 6.45 | 500 |
| Jan 30, 2024 | 6.12 | 6.25 | 6.12 | 6.25 | 6.21 | 200 |
| Jan 29, 2024 | 6.12 | 6.22 | 6.11 | 6.22 | 6.17 | 3,985 |
| Jan 26, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | - |
| Jan 25, 2024 | 5.95 | 6.08 | 5.95 | 6.08 | 6.04 | 200 |
| Jan 24, 2024 | 5.73 | 5.86 | 5.73 | 5.86 | 5.82 | 10,174 |
| Jan 23, 2024 | 5.56 | 5.61 | 5.56 | 5.61 | 5.57 | 500 |
| Jan 22, 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.52 | 10,174 |
| Jan 19, 2024 | 5.75 | 5.75 | 5.74 | 5.74 | 5.70 | 120 |
| Jan 18, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | - |
| Jan 17, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - |
| Jan 16, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.47 | 187 |
| Jan 15, 2024 | 5.70 | 5.70 | 5.53 | 5.53 | 5.49 | 9,107 |
| Jan 12, 2024 | 5.64 | 5.73 | 5.64 | 5.73 | 5.69 | 100 |
| Jan 11, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | - |
| Jan 10, 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.78 | 85 |
| Jan 09, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | - |
| Jan 08, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | - |
| Jan 05, 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.41 | 60 |
| Jan 04, 2024 | 5.37 | 5.50 | 5.37 | 5.47 | 5.43 | 1,825 |
| Jan 03, 2024 | 5.56 | 5.56 | 5.40 | 5.40 | 5.36 | 250 |
| Jan 02, 2024 | 5.52 | 5.60 | 5.52 | 5.60 | 5.56 | 1,200 |
| Dec 29, 2023 | 5.45 | 5.48 | 5.45 | 5.48 | 5.44 | 9,107 |
| Dec 28, 2023 | 5.35 | 5.40 | 5.35 | 5.36 | 5.32 | 638 |
| Dec 27, 2023 | 5.34 | 5.35 | 5.34 | 5.34 | 5.30 | 693 |
| Dec 22, 2023 | 5.26 | 5.26 | 5.24 | 5.24 | 5.20 | 50 |
| Dec 21, 2023 | 5.68 | 5.68 | 5.28 | 5.28 | 5.24 | 1,000 |
| Dec 20, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | - |
| Dec 19, 2023 | 6.14 | 6.14 | 6.07 | 6.13 | 6.09 | 450 |
| Dec 18, 2023 | 6.26 | 6.26 | 6.17 | 6.17 | 6.13 | 120 |
| Dec 15, 2023 | 6.34 | 6.50 | 6.34 | 6.50 | 6.46 | 2,400 |
| Dec 14, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
| Dec 13, 2023 | 6.01 | 6.01 | 5.90 | 5.90 | 5.86 | 822 |
| Dec 12, 2023 | 6.09 | 6.12 | 6.09 | 6.10 | 6.06 | 450 |
| Dec 11, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 400 |
| Dec 08, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.