Canada markets closed

ProSiebenSat 1 Media SE (PSM.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
7.30-0.02 (-0.27%)
At close: 08:02AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.307.307.307.307.30-
May 02, 20247.327.327.327.327.32-
May 02, 20240.05 Dividend
Apr 30, 20247.497.497.457.457.40990
Apr 29, 20247.347.477.317.477.41686
Apr 26, 20247.537.537.327.327.283,000
Apr 25, 20247.667.667.537.537.471,000
Apr 24, 20247.437.687.437.687.62300
Apr 23, 20247.387.387.387.387.33-
Apr 22, 20247.257.257.257.257.2010
Apr 19, 20247.257.257.257.257.20-
Apr 18, 20247.847.847.257.257.20800
Apr 17, 20247.597.907.597.827.7710,198
Apr 16, 20247.507.617.507.617.56300
Apr 15, 20247.417.507.417.507.45260
Apr 12, 20247.847.847.847.847.78-
Apr 11, 20247.427.427.427.427.37-
Apr 10, 20247.357.537.357.537.4860
Apr 09, 20247.147.407.147.407.351,531
Apr 08, 20246.707.016.707.016.971,000
Apr 05, 20246.706.706.706.706.6550
Apr 04, 20246.696.706.696.706.6620
Apr 03, 20246.566.616.566.576.53577
Apr 02, 20246.566.566.566.566.52-
Mar 28, 20246.576.576.576.576.53-
Mar 27, 20246.356.546.266.546.49501
Mar 26, 20246.256.256.256.256.21-
Mar 25, 20246.136.236.136.236.18400
Mar 22, 20246.236.236.196.196.15206
Mar 21, 20246.196.396.196.246.201,100
Mar 20, 20246.286.286.196.196.15132
Mar 19, 20246.306.306.256.256.21110
Mar 18, 20246.366.366.306.306.261,200
Mar 15, 20246.366.456.366.366.312,625
Mar 14, 20246.406.406.406.406.36-
Mar 13, 20246.596.596.406.406.36200
Mar 12, 20246.836.836.576.576.53500
Mar 11, 20246.696.696.636.636.5975
Mar 08, 20246.406.736.406.736.682,652
Mar 07, 20246.386.386.256.256.21500
Mar 06, 20246.256.256.206.206.1650
Mar 05, 20246.236.286.226.286.241,300
Mar 04, 20246.366.366.366.366.32300
Mar 01, 20246.106.366.106.366.31100
Feb 29, 20246.126.126.126.126.08-
Feb 28, 20246.146.146.146.146.10-
Feb 27, 20245.955.955.955.955.91-
Feb 26, 20246.126.126.126.126.08-
Feb 23, 20245.995.995.995.995.95-
Feb 22, 20245.955.955.955.955.91-
Feb 21, 20246.026.026.026.025.98-
Feb 20, 20245.965.965.875.875.83201
Feb 19, 20246.066.066.066.066.02-
Feb 16, 20246.126.146.126.146.105,650
Feb 15, 20246.276.276.126.126.081,150
Feb 14, 20245.906.275.906.276.23500
Feb 13, 20245.665.835.665.835.79815
Feb 12, 20245.515.595.515.595.56390
Feb 09, 20245.555.555.525.525.48300
Feb 08, 20245.215.215.215.215.17-
Feb 07, 20245.785.785.205.245.211,220
Feb 06, 20245.895.895.895.895.85-
Feb 05, 20246.206.206.006.005.961,675
Feb 02, 20246.506.506.506.506.46-
Feb 01, 20246.576.576.506.506.46935
Jan 31, 20246.256.586.256.586.53580
Jan 30, 20246.136.246.136.226.18270
Jan 29, 20246.056.216.056.216.162,921
Jan 26, 20246.056.075.895.925.88710
Jan 25, 20246.056.056.046.046.00230
Jan 24, 20245.736.095.736.056.011,006
Jan 23, 20245.505.675.505.675.63200
Jan 22, 20245.525.525.495.495.46700
Jan 19, 20245.765.765.765.765.72-
Jan 18, 20245.645.675.645.675.64420
Jan 17, 20245.515.515.465.465.43100
Jan 16, 20245.525.525.505.525.48450
Jan 15, 20245.615.615.615.615.57-
Jan 12, 20245.615.615.615.615.57-
Jan 11, 20245.795.795.795.795.75-
Jan 10, 20245.835.855.815.815.775,020
Jan 09, 20245.755.815.755.815.771,000
Jan 08, 20245.575.575.575.575.54-
Jan 05, 20245.495.575.495.575.544
Jan 04, 20245.395.395.395.395.35-
Jan 03, 20245.585.585.395.395.3550
Jan 02, 20245.565.565.565.565.52-
Dec 29, 20235.465.565.465.565.52-
Dec 28, 20235.345.345.345.345.31-
Dec 27, 20235.365.365.345.345.311,050
Dec 22, 20235.275.275.195.195.15500
Dec 21, 20235.695.695.415.415.38800
Dec 20, 20236.096.096.006.005.961,200
Dec 19, 20236.166.206.076.196.159,733
Dec 18, 20236.296.296.296.296.25-
Dec 15, 20236.366.516.296.296.252,000
Dec 14, 20235.955.955.955.955.91-
Dec 13, 20236.016.016.016.015.97-
Dec 12, 20236.126.126.016.015.973,160
Dec 11, 20235.986.125.986.126.071,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...