ProSiebenSat 1 Media SE (PSM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:00PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.63 | 7.76 | 7.58 | 7.66 | 7.66 | 1,607 |
| Apr 24, 2024 | 7.43 | 7.66 | 7.37 | 7.64 | 7.64 | 3,500 |
| Apr 23, 2024 | 7.39 | 7.59 | 7.39 | 7.43 | 7.43 | 1,090 |
| Apr 22, 2024 | 7.25 | 7.61 | 7.25 | 7.37 | 7.37 | 3,026 |
| Apr 19, 2024 | 7.18 | 7.39 | 7.11 | 7.24 | 7.24 | 7,540 |
| Apr 18, 2024 | 7.84 | 7.99 | 7.22 | 7.28 | 7.28 | 51,456 |
| Apr 17, 2024 | 7.51 | 7.91 | 7.41 | 7.82 | 7.82 | 15,422 |
| Apr 16, 2024 | 7.43 | 7.68 | 7.39 | 7.53 | 7.53 | 7,838 |
| Apr 15, 2024 | 7.28 | 7.88 | 7.26 | 7.45 | 7.45 | 20,166 |
| Apr 12, 2024 | 7.82 | 7.83 | 7.20 | 7.29 | 7.29 | 23,072 |
| Apr 11, 2024 | 7.41 | 7.88 | 7.39 | 7.80 | 7.80 | 21,178 |
| Apr 10, 2024 | 7.35 | 7.61 | 7.33 | 7.39 | 7.39 | 16,260 |
| Apr 09, 2024 | 7.13 | 7.47 | 7.13 | 7.32 | 7.32 | 22,040 |
| Apr 08, 2024 | 6.67 | 7.25 | 6.67 | 7.13 | 7.13 | 12,613 |
| Apr 05, 2024 | 6.61 | 6.78 | 6.61 | 6.70 | 6.70 | 4,440 |
| Apr 04, 2024 | 6.66 | 6.78 | 6.64 | 6.64 | 6.64 | - |
| Apr 03, 2024 | 6.53 | 6.71 | 6.45 | 6.68 | 6.68 | 1,240 |
| Apr 02, 2024 | 6.56 | 6.76 | 6.51 | 6.55 | 6.55 | 2,200 |
| Mar 28, 2024 | 6.57 | 6.64 | 6.47 | 6.54 | 6.54 | 5,540 |
| Mar 27, 2024 | 6.33 | 6.61 | 6.14 | 6.58 | 6.58 | 12,393 |
| Mar 26, 2024 | 6.25 | 6.40 | 6.25 | 6.33 | 6.33 | 3,059 |
| Mar 25, 2024 | 6.16 | 6.28 | 6.16 | 6.25 | 6.25 | 1,081 |
| Mar 22, 2024 | 6.20 | 6.28 | 6.16 | 6.16 | 6.16 | 1,300 |
| Mar 21, 2024 | 6.19 | 6.62 | 6.17 | 6.22 | 6.22 | 7,100 |
| Mar 20, 2024 | 6.25 | 6.26 | 6.10 | 6.19 | 6.19 | 4,900 |
| Mar 19, 2024 | 6.30 | 6.33 | 6.21 | 6.29 | 6.29 | 20,450 |
| Mar 18, 2024 | 6.35 | 6.36 | 6.26 | 6.30 | 6.30 | 680 |
| Mar 15, 2024 | 6.31 | 6.50 | 6.30 | 6.32 | 6.32 | 3,000 |
| Mar 14, 2024 | 6.40 | 6.45 | 6.20 | 6.32 | 6.32 | 4,348 |
| Mar 13, 2024 | 6.59 | 6.60 | 6.38 | 6.41 | 6.41 | 5,818 |
| Mar 12, 2024 | 6.83 | 6.88 | 6.56 | 6.59 | 6.59 | 4,639 |
| Mar 11, 2024 | 6.65 | 6.82 | 6.55 | 6.80 | 6.80 | 14,231 |
| Mar 08, 2024 | 6.34 | 6.74 | 6.32 | 6.69 | 6.69 | 20,060 |
| Mar 07, 2024 | 6.17 | 6.51 | 5.94 | 6.35 | 6.35 | 15,516 |
| Mar 06, 2024 | 6.15 | 6.43 | 6.14 | 6.39 | 6.39 | 4,428 |
| Mar 05, 2024 | 6.18 | 6.28 | 6.10 | 6.14 | 6.14 | 3,167 |
| Mar 04, 2024 | 6.35 | 6.38 | 6.12 | 6.20 | 6.20 | 3,534 |
| Mar 01, 2024 | 6.07 | 6.40 | 6.05 | 6.34 | 6.34 | 9,610 |
| Feb 29, 2024 | 6.05 | 6.13 | 6.01 | 6.04 | 6.04 | 14,666 |
| Feb 28, 2024 | 6.14 | 6.14 | 6.01 | 6.07 | 6.07 | 513 |
| Feb 27, 2024 | 5.92 | 6.18 | 5.90 | 6.17 | 6.17 | 1,850 |
| Feb 26, 2024 | 6.13 | 6.15 | 5.92 | 5.93 | 5.93 | 6,126 |
| Feb 23, 2024 | 5.98 | 6.13 | 5.98 | 6.13 | 6.13 | 29,482 |
| Feb 22, 2024 | 5.91 | 6.09 | 5.85 | 5.99 | 5.99 | 3,810 |
| Feb 21, 2024 | 6.01 | 6.09 | 5.87 | 5.90 | 5.90 | - |
| Feb 20, 2024 | 5.93 | 6.05 | 5.84 | 6.00 | 6.00 | 5,621 |
| Feb 19, 2024 | 5.99 | 6.12 | 5.92 | 5.95 | 5.95 | 23,340 |
| Feb 16, 2024 | 6.12 | 6.20 | 5.95 | 5.99 | 5.99 | 4,241 |
| Feb 15, 2024 | 6.21 | 6.29 | 6.02 | 6.10 | 6.10 | 400 |
| Feb 14, 2024 | 6.01 | 6.37 | 5.89 | 6.22 | 6.22 | 36,720 |
| Feb 13, 2024 | 5.64 | 6.10 | 5.60 | 5.95 | 5.95 | 52,844 |
| Feb 12, 2024 | 5.46 | 5.68 | 5.45 | 5.67 | 5.67 | 6,674 |
| Feb 09, 2024 | 5.54 | 5.57 | 5.40 | 5.45 | 5.45 | 19,085 |
| Feb 08, 2024 | 5.19 | 5.57 | 5.17 | 5.54 | 5.54 | 7,304 |
| Feb 07, 2024 | 5.70 | 5.74 | 5.18 | 5.19 | 5.19 | 25,114 |
| Feb 06, 2024 | 5.87 | 5.90 | 5.63 | 5.71 | 5.71 | 19,082 |
| Feb 05, 2024 | 6.21 | 6.21 | 5.85 | 5.87 | 5.87 | 10,987 |
| Feb 02, 2024 | 6.49 | 6.53 | 6.19 | 6.21 | 6.21 | 5,151 |
| Feb 01, 2024 | 6.50 | 6.61 | 6.39 | 6.45 | 6.45 | 1,315 |
| Jan 31, 2024 | 6.26 | 6.61 | 6.26 | 6.50 | 6.50 | 10,906 |
| Jan 30, 2024 | 6.12 | 6.28 | 6.12 | 6.26 | 6.26 | 9,760 |
| Jan 29, 2024 | 6.12 | 6.31 | 6.04 | 6.10 | 6.10 | 6,010 |
| Jan 26, 2024 | 6.03 | 6.07 | 5.89 | 5.89 | 5.89 | 1,837 |
| Jan 25, 2024 | 5.96 | 6.15 | 5.96 | 6.06 | 6.06 | 20,386 |
| Jan 24, 2024 | 5.75 | 6.10 | 5.75 | 6.04 | 6.04 | 44,446 |
| Jan 23, 2024 | 5.51 | 5.75 | 5.50 | 5.72 | 5.72 | 4,990 |
| Jan 22, 2024 | 5.49 | 5.55 | 5.41 | 5.51 | 5.51 | 28,794 |
| Jan 19, 2024 | 5.78 | 5.83 | 5.50 | 5.54 | 5.54 | 6,382 |
| Jan 18, 2024 | 5.65 | 5.85 | 5.54 | 5.77 | 5.77 | 13,015 |
| Jan 17, 2024 | 5.45 | 5.65 | 5.43 | 5.62 | 5.62 | 33,788 |
| Jan 16, 2024 | 5.50 | 5.56 | 5.45 | 5.48 | 5.48 | 1,200 |
| Jan 15, 2024 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | 32,611 |
| Jan 12, 2024 | 5.64 | 5.79 | 5.61 | 5.73 | 5.73 | 19,266 |
| Jan 11, 2024 | 5.76 | 5.79 | 5.55 | 5.59 | 5.59 | 24,580 |
| Jan 10, 2024 | 5.82 | 5.88 | 5.73 | 5.73 | 5.73 | 4,107 |
| Jan 09, 2024 | 5.79 | 5.88 | 5.69 | 5.83 | 5.83 | 30,327 |
| Jan 08, 2024 | 5.56 | 5.78 | 5.49 | 5.75 | 5.75 | 37,260 |
| Jan 05, 2024 | 5.50 | 5.57 | 5.44 | 5.54 | 5.54 | 3,312 |
| Jan 04, 2024 | 5.48 | 5.55 | 5.45 | 5.50 | 5.50 | 15,568 |
| Jan 03, 2024 | 5.61 | 5.64 | 5.37 | 5.38 | 5.38 | 12,040 |
| Jan 02, 2024 | 5.56 | 5.63 | 5.49 | 5.57 | 5.57 | 9,253 |
| Dec 29, 2023 | 5.48 | 5.55 | 5.44 | 5.55 | 5.55 | 15,550 |
| Dec 28, 2023 | 5.35 | 5.46 | 5.34 | 5.44 | 5.44 | 20,190 |
| Dec 27, 2023 | 5.35 | 5.44 | 5.31 | 5.36 | 5.36 | 16,039 |
| Dec 22, 2023 | 5.26 | 5.34 | 5.18 | 5.32 | 5.32 | 24,126 |
| Dec 21, 2023 | 5.70 | 5.70 | 5.24 | 5.29 | 5.29 | 98,072 |
| Dec 20, 2023 | 5.96 | 6.06 | 5.63 | 5.70 | 5.70 | 27,355 |
| Dec 19, 2023 | 6.14 | 6.18 | 5.94 | 6.01 | 6.01 | 5,333 |
| Dec 18, 2023 | 6.27 | 6.28 | 6.12 | 6.14 | 6.14 | 90,031 |
| Dec 15, 2023 | 6.40 | 6.51 | 6.22 | 6.27 | 6.27 | 17,389 |
| Dec 14, 2023 | 5.92 | 6.39 | 5.92 | 6.34 | 6.34 | 18,185 |
| Dec 13, 2023 | 6.01 | 6.07 | 5.90 | 5.91 | 5.91 | 13,722 |
| Dec 12, 2023 | 6.09 | 6.16 | 6.00 | 6.00 | 6.00 | 5,789 |
| Dec 11, 2023 | 6.00 | 6.18 | 5.95 | 6.10 | 6.10 | 29,750 |
| Dec 08, 2023 | 5.90 | 6.00 | 5.85 | 5.98 | 5.98 | 13,889 |
| Dec 07, 2023 | 5.93 | 5.94 | 5.72 | 5.84 | 5.84 | 10,978 |
| Dec 06, 2023 | 5.90 | 5.98 | 5.82 | 5.95 | 5.95 | 3,138 |
| Dec 05, 2023 | 5.85 | 5.92 | 5.75 | 5.90 | 5.90 | 4,280 |
| Dec 04, 2023 | 5.71 | 5.98 | 5.70 | 5.86 | 5.86 | 22,143 |
| Dec 01, 2023 | 5.77 | 5.77 | 5.57 | 5.72 | 5.72 | 10,481 |
| *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.