ProSiebenSat.1 Media SE PSM
XETR · Germany · Consumer Services
€3.15-0.02 (-0.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.15 | -0.69% | €3.24 | €3.27 | €3.12 | 180.17K |
| 2026-09-30 | €3.18 | -1.43% | €3.22 | €3.26 | €3.16 | 157.99K |
| 2026-09-29 | €3.22 | +0.69% | €3.22 | €3.29 | €3.18 | 112.64K |
| 2026-09-28 | €3.20 | -0.99% | €3.23 | €3.28 | €3.20 | 140.49K |
| 2026-09-25 | €3.23 | -0.68% | €3.25 | €3.33 | €3.20 | 130.46K |
| 2026-09-24 | €3.25 | -2.52% | €3.34 | €3.39 | €3.25 | 124.77K |
| 2026-09-23 | €3.34 | -1.82% | €3.37 | €3.40 | €3.33 | 173.68K |
| 2026-09-22 | €3.40 | -1.56% | €3.42 | €3.50 | €3.40 | 88.78K |
| 2026-09-21 | €3.45 | -0.17% | €3.44 | €3.48 | €3.39 | 75.35K |
| 2026-09-18 | €3.46 | +0.93% | €3.44 | €3.50 | €3.42 | 185.55K |
| 2026-09-17 | €3.43 | -2.06% | €3.47 | €3.55 | €3.43 | 131.81K |
| 2026-09-16 | €3.50 | -0.34% | €3.53 | €3.53 | €3.47 | 80.51K |
| 2026-09-15 | €3.51 | -1.73% | €3.65 | €3.65 | €3.46 | 167.84K |
| 2026-09-14 | €3.57 | -2.03% | €3.65 | €3.69 | €3.56 | 166.70K |
| 2026-09-11 | €3.65 | +0.83% | €3.57 | €3.65 | €3.55 | 70.72K |
| 2026-09-10 | €3.62 | +0.17% | €3.57 | €3.62 | €3.55 | 182.43K |
| 2026-09-09 | €3.61 | -0.44% | €3.58 | €3.65 | €3.57 | 97.09K |
| 2026-09-08 | €3.63 | -1.14% | €3.68 | €3.68 | €3.59 | 77.94K |
| 2026-09-07 | €3.67 | -2.24% | €3.80 | €3.80 | €3.65 | 69.98K |
| 2026-09-04 | €3.75 | -0.69% | €3.77 | €3.80 | €3.74 | 54.47K |
| 2026-09-03 | €3.78 | +2.05% | €3.65 | €3.79 | €3.65 | 74.47K |
| 2026-09-02 | €3.70 | -0.80% | €3.78 | €3.78 | €3.62 | 120.54K |
| 2026-09-01 | €3.73 | -2.35% | €3.79 | €3.85 | €3.73 | 127.45K |
| 2026-08-31 | €3.82 | +5.52% | €3.61 | €3.82 | €3.61 | 244.17K |
| 2026-08-28 | €3.62 | -1.04% | €3.66 | €3.66 | €3.56 | 353.59K |
| 2026-08-27 | €3.66 | -1.72% | €3.72 | €3.74 | €3.63 | 131.71K |
| 2026-08-26 | €3.73 | -1.22% | €3.76 | €3.79 | €3.68 | 125.29K |
| 2026-08-25 | €3.77 | +0.80% | €3.74 | €3.81 | €3.68 | 149.76K |
| 2026-08-24 | €3.74 | -0.37% | €3.75 | €3.77 | €3.72 | 147.18K |
| 2026-08-21 | €3.76 | +0.21% | €3.71 | €3.83 | €3.71 | 103.42K |
| 2026-08-20 | €3.75 | -0.79% | €3.74 | €3.78 | €3.70 | 94.18K |
| 2026-08-19 | €3.78 | -1.46% | €3.80 | €3.82 | €3.74 | 91.29K |
| 2026-08-18 | €3.83 | +2.84% | €3.73 | €3.84 | €3.73 | 145.59K |
| 2026-08-17 | €3.73 | -4.16% | €3.90 | €3.90 | €3.73 | 143.84K |
| 2026-08-14 | €3.89 | +1.46% | €3.85 | €4.10 | €3.85 | 208.17K |
| 2026-08-13 | €3.83 | +0.37% | €3.91 | €3.91 | €3.79 | 80.62K |
| 2026-08-12 | €3.82 | -1.39% | €3.93 | €3.93 | €3.82 | 104.02K |
| 2026-08-11 | €3.87 | -0.21% | €3.92 | €3.96 | €3.86 | 123.93K |
| 2026-08-10 | €3.88 | -0.10% | €3.90 | €3.94 | €3.79 | 177.31K |
| 2026-08-07 | €3.89 | -1.87% | €3.95 | €4.02 | €3.85 | 342.69K |
| 2026-08-06 | €3.96 | +10.00% | €3.66 | €3.96 | €3.66 | 453.00K |
| 2026-08-05 | €3.60 | -0.17% | €3.60 | €3.65 | €3.54 | 376.60K |
| 2026-08-04 | €3.61 | +0.33% | €3.58 | €3.65 | €3.58 | 95.50K |
| 2026-08-03 | €3.59 | -0.55% | €3.67 | €3.70 | €3.59 | 121.99K |
| 2026-07-31 | €3.61 | +0.28% | €3.61 | €3.65 | €3.54 | 222.16K |
| 2026-07-30 | €3.60 | -0.33% | €3.65 | €3.72 | €3.60 | 243.69K |
| 2026-07-29 | €3.62 | -1.42% | €3.69 | €3.74 | €3.59 | 241.75K |
| 2026-07-28 | €3.67 | -0.16% | €3.70 | €3.76 | €3.65 | 383.60K |
| 2026-07-27 | €3.67 | +2.57% | €3.51 | €3.70 | €3.51 | 291.78K |
| 2026-07-24 | €3.58 | +1.07% | €3.60 | €3.62 | €3.50 | 105.96K |
| 2026-07-23 | €3.54 | -2.58% | €3.67 | €3.67 | €3.54 | 116.41K |
| 2026-07-22 | €3.64 | -0.60% | €3.60 | €3.70 | €3.58 | 118.35K |
| 2026-07-21 | €3.66 | +1.16% | €3.58 | €3.66 | €3.53 | 135.98K |
| 2026-07-20 | €3.62 | +0.95% | €3.55 | €3.65 | €3.55 | 156.98K |
| 2026-07-17 | €3.58 | -0.11% | €3.55 | €3.62 | €3.54 | 97.35K |
| 2026-07-16 | €3.59 | +2.11% | €3.49 | €3.64 | €3.48 | 164.42K |
| 2026-07-15 | €3.51 | +1.04% | €3.45 | €3.53 | €3.35 | 389.32K |
| 2026-07-14 | €3.48 | -0.69% | €3.49 | €3.51 | €3.43 | 160.67K |
| 2026-07-13 | €3.50 | -0.34% | €3.47 | €3.58 | €3.47 | 134.26K |
| 2026-07-10 | €3.51 | +1.91% | €3.38 | €3.57 | €3.38 | 316.72K |
| 2026-07-09 | €3.45 | +1.17% | €3.50 | €3.50 | €3.37 | 118.79K |
| 2026-07-08 | €3.41 | -2.91% | €3.45 | €3.48 | €3.40 | 169.67K |
| 2026-07-07 | €3.51 | -0.45% | €3.53 | €3.63 | €3.49 | 104.14K |
| 2026-07-06 | €3.53 | -1.45% | €3.57 | €3.64 | €3.53 | 145.66K |
| 2026-07-03 | €3.58 | +1.36% | €3.53 | €3.62 | €3.50 | 132.25K |
| 2026-07-02 | €3.53 | +3.40% | €3.40 | €3.53 | €3.38 | 150.09K |
| 2026-07-01 | €3.41 | +1.61% | €3.39 | €3.41 | €3.27 | 231.34K |
| 2026-06-30 | €3.36 | -1.35% | €3.42 | €3.43 | €3.35 | 156.17K |
| 2026-06-29 | €3.41 | -0.18% | €3.41 | €3.53 | €3.41 | 121.34K |
| 2026-06-26 | €3.41 | -0.64% | €3.41 | €3.43 | €3.32 | 181.80K |
| 2026-06-25 | €3.43 | +0.06% | €3.46 | €3.47 | €3.36 | 148.57K |
| 2026-06-24 | €3.43 | -2.11% | €3.49 | €3.49 | €3.38 | 176.85K |
| 2026-06-23 | €3.51 | -1.90% | €3.57 | €3.57 | €3.36 | 766.53K |
| 2026-06-22 | €3.57 | -1.92% | €3.64 | €3.64 | €3.56 | 141.50K |
| 2026-06-19 | €3.64 | 0.00% | €3.67 | €3.71 | €3.64 | 453.79K |
| 2026-06-18 | €3.64 | -3.03% | €3.74 | €3.74 | €3.61 | 128.45K |
| 2026-06-17 | €3.76 | -0.05% | €3.75 | €3.79 | €3.70 | 43.20K |
| 2026-06-16 | €3.76 | +0.05% | €3.75 | €3.78 | €3.66 | 86.68K |
| 2026-06-15 | €3.76 | +1.13% | €3.77 | €3.86 | €3.74 | 149.18K |
| 2026-06-12 | €3.72 | +2.26% | €3.67 | €3.79 | €3.67 | 153.37K |
| 2026-06-11 | €3.63 | -0.44% | €3.59 | €3.70 | €3.59 | 144.64K |
| 2026-06-10 | €3.65 | -0.76% | €3.69 | €3.72 | €3.58 | 163.17K |
| 2026-06-09 | €3.68 | -1.97% | €3.70 | €3.78 | €3.66 | 123.61K |
| 2026-06-08 | €3.75 | +2.29% | €3.64 | €3.81 | €3.61 | 190.38K |
| 2026-06-05 | €3.67 | -1.08% | €3.71 | €3.79 | €3.67 | 191.23K |
| 2026-06-04 | €3.71 | -1.01% | €3.75 | €3.82 | €3.68 | 173.70K |
| 2026-06-03 | €3.75 | -2.45% | €3.82 | €3.84 | €3.75 | 263.84K |
| 2026-06-02 | €3.84 | -3.90% | €4.01 | €4.05 | €3.82 | 240.19K |
| 2026-06-01 | €4.00 | +0.15% | €4.00 | €4.06 | €3.91 | 287.79K |
| 2026-05-29 | €3.99 | +1.94% | €3.85 | €4.10 | €3.85 | 287.40K |