Canada markets open in 6 hours 23 minutes

ProSiebenSat 1 Media SE (PSM.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
8.46-0.07 (-0.87%)
As of 08:15AM CET. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20228.468.468.468.468.46750
Dec 06, 20228.568.568.538.538.53750
Dec 05, 20228.568.568.568.568.56-
Dec 02, 20228.848.848.468.548.54500
Dec 01, 20228.738.858.738.858.85300
Nov 30, 20228.688.688.678.678.67625
Nov 29, 20228.688.788.688.748.741,425
Nov 28, 20228.868.868.768.768.76137
Nov 25, 20228.848.848.848.848.84-
Nov 24, 20228.618.898.618.898.8950
Nov 23, 20228.658.708.658.658.65322
Nov 22, 20228.658.658.658.658.65-
Nov 21, 20228.708.708.678.678.6770
Nov 18, 20228.578.578.578.578.57300
Nov 17, 20228.108.548.108.548.54120
Nov 16, 20228.498.498.398.408.403,111
Nov 15, 20228.568.568.198.198.197,000
Nov 14, 20228.538.678.528.578.571,340
Nov 11, 20228.018.198.018.198.191,300
Nov 10, 20227.667.697.667.697.69500
Nov 09, 20227.687.707.687.707.70500
Nov 08, 20227.527.787.527.787.78574
Nov 07, 20227.087.467.087.467.46300
Nov 04, 20227.057.117.057.117.111,000
Nov 03, 20227.027.027.027.027.02-
Nov 02, 20227.107.106.997.067.061,588
Nov 01, 20226.897.006.897.007.00100
Oct 31, 20226.856.866.856.866.86131
Oct 28, 20226.806.916.596.916.911,620
Oct 27, 20227.207.207.187.207.20575
Oct 26, 20227.207.207.207.207.20-
Oct 25, 20227.167.167.167.167.16-
Oct 24, 20227.047.157.047.137.13330
Oct 21, 20226.956.956.956.956.95-
Oct 20, 20226.906.906.906.906.90-
Oct 19, 20226.876.876.876.876.87-
Oct 18, 20226.916.916.896.896.89100
Oct 17, 20226.686.796.686.796.7910,500
Oct 14, 20226.736.736.736.736.73-
Oct 13, 20226.536.626.536.626.6275
Oct 12, 20226.546.596.546.596.59250
Oct 11, 20226.696.696.526.526.52250
Oct 10, 20226.676.706.676.706.701,000
Oct 07, 20226.956.956.706.706.70830
Oct 06, 20227.047.046.857.047.0416,350
Oct 05, 20227.357.357.007.007.002,200
Oct 04, 20227.507.507.377.377.37400
Oct 03, 20227.257.257.257.257.25-
Sept 30, 20227.127.287.127.277.272,933
Sept 29, 20227.277.277.277.277.27-
Sept 28, 20227.207.207.057.057.05420
Sept 27, 20227.287.387.287.387.381,900
Sept 26, 20227.297.297.297.297.29-
Sept 23, 20227.467.467.367.367.36680
Sept 22, 20227.257.257.257.257.25-
Sept 21, 20227.447.447.307.347.34619
Sept 20, 20227.577.577.507.507.50150
Sept 19, 20227.617.617.577.597.593,400
Sept 16, 20227.587.587.467.467.46240
Sept 15, 20227.557.567.557.567.56500
Sept 14, 20227.767.767.607.607.60306
Sept 13, 20227.818.007.818.008.00500
Sept 12, 20227.677.867.677.807.80950
Sept 09, 20227.307.637.307.637.63750
Sept 08, 20227.437.437.347.347.34340
Sept 07, 20227.417.417.417.417.41-
Sept 06, 20227.467.467.457.457.4550
Sept 05, 20227.467.507.467.507.50250
Sept 02, 20227.467.727.467.727.72524
Sept 01, 20227.627.627.427.457.451,150
Aug 31, 20227.697.747.697.747.7482
Aug 30, 20227.607.807.607.747.741,160
Aug 29, 20227.507.527.507.527.52322
Aug 26, 20227.717.717.707.707.70150
Aug 25, 20227.867.867.737.737.7310,000
Aug 24, 20227.787.837.787.837.83500
Aug 23, 20227.627.627.627.627.62-
Aug 22, 20227.867.867.867.867.86-
Aug 19, 20228.028.027.877.927.926,725
Aug 18, 20228.208.207.987.987.989,306
Aug 17, 20228.458.458.458.458.45-
Aug 16, 20228.208.448.208.448.445,462
Aug 15, 20228.578.578.578.578.57-
Aug 12, 20228.438.548.438.548.5410
Aug 11, 20228.498.498.498.498.49-
Aug 10, 20228.298.398.208.398.393,285
Aug 09, 20228.428.428.428.428.42-
Aug 08, 20228.448.448.298.298.293,150
Aug 05, 20228.468.468.398.398.393,050
Aug 04, 20228.448.508.448.508.503,000
Aug 03, 20228.278.408.278.408.40280
Aug 02, 20228.318.318.158.158.15150
Aug 01, 20228.368.368.368.368.36150
Jul 29, 20228.278.278.278.278.27-
Jul 28, 20228.188.308.188.308.30165
Jul 27, 20228.318.318.318.318.31-
Jul 26, 20228.468.468.348.348.34300
Jul 25, 20228.508.508.508.508.50-
Jul 22, 20228.698.698.698.698.69-
Jul 21, 20228.718.718.718.718.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...