Canada markets open in 9 hours 21 minutes

ProSiebenSat 1 Media SE (PSM.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
9.65+0.14 (+1.43%)
At close: 08:15AM CET
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20239.659.659.659.659.65-
Jan 25, 20239.549.619.519.519.51570
Jan 24, 20239.559.659.559.659.65390
Jan 23, 20239.569.689.559.689.68520
Jan 20, 20239.359.359.359.359.35-
Jan 19, 20239.419.419.359.359.351,080
Jan 18, 20239.749.749.749.749.745
Jan 17, 20239.359.809.359.639.63770
Jan 16, 20239.219.219.129.209.20510
Jan 13, 20239.059.209.059.159.15607
Jan 12, 20238.908.908.908.908.90-
Jan 11, 20238.758.938.758.938.93161
Jan 10, 20239.059.058.868.868.866,320
Jan 09, 20238.878.878.878.878.87-
Jan 06, 20238.828.968.798.798.79427
Jan 05, 20238.908.908.818.818.81150
Jan 04, 20238.679.018.679.019.01825
Jan 03, 20238.518.518.518.518.51-
Jan 02, 20238.318.598.318.598.591,510
Dec 30, 20228.208.318.208.318.3150
Dec 29, 20227.958.127.958.128.12800
Dec 28, 20228.018.018.008.008.00655
Dec 27, 20227.958.027.958.018.01160
Dec 23, 20227.848.007.848.008.003,415
Dec 22, 20227.927.927.927.927.92-
Dec 21, 20227.727.727.727.727.72-
Dec 20, 20227.607.607.607.607.60-
Dec 19, 20227.607.607.607.607.6010
Dec 16, 20227.637.637.417.417.411,800
Dec 15, 20227.777.777.777.777.77-
Dec 14, 20227.957.957.897.897.89527
Dec 13, 20227.917.917.917.917.91-
Dec 12, 20227.957.997.957.997.99300
Dec 09, 20228.078.078.078.078.07-
Dec 08, 20228.138.138.138.138.13-
Dec 07, 20228.468.468.238.238.23460
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...