Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ProSiebenSat.1 Media SE (PBSFY)

1.6200
+0.0300
+(1.89%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.62001.62001.62001.62001.6200-
May 1, 20251.62001.62001.62001.62001.6200-
Apr 30, 20251.62001.62001.62001.62001.6200-
Apr 29, 20251.62001.62001.62001.62001.6200-
Apr 28, 20251.62001.62001.62001.62001.6200-
Apr 25, 20251.62001.62001.62001.62001.6200-
Apr 24, 20251.62001.62001.62001.62001.6200300
Apr 23, 20251.65001.65001.65001.65001.6500-
Apr 22, 20251.65001.65001.65001.65001.6500-
Apr 21, 20251.65001.65001.65001.65001.6500-
Apr 17, 20251.65001.65001.65001.65001.6500300
Apr 16, 20251.56001.56001.56001.56001.5600-
Apr 15, 20251.56001.56001.56001.56001.5600-
Apr 14, 20251.56001.56001.56001.56001.5600-
Apr 11, 20251.56001.56001.56001.56001.5600-
Apr 10, 20251.56001.56001.56001.56001.5600200
Apr 9, 20251.52001.70001.52001.59001.59006,100
Apr 8, 20251.47001.47001.38001.38001.3800200
Apr 7, 20251.54001.54001.47001.49001.4900600
Apr 4, 20251.50001.50001.50001.50001.50001,700
Apr 3, 20251.54001.54001.54001.54001.5400-
Apr 2, 20251.54001.54001.54001.54001.5400-
Apr 1, 20251.54001.54001.54001.54001.5400-
Mar 31, 20251.54001.54001.54001.54001.5400-
Mar 28, 20251.54001.54001.54001.54001.5400200
Mar 27, 20251.51001.54001.51001.54001.54002,000
Mar 26, 20251.69001.87001.67001.67001.670066,900
Mar 25, 20251.72001.72001.72001.72001.7200-
Mar 24, 20251.72001.72001.72001.72001.7200300
Mar 21, 20251.74001.76001.72001.76001.760028,200
Mar 20, 20251.71001.71001.71001.71001.71005,100
Mar 19, 20251.81001.81001.81001.81001.8100-
Mar 18, 20251.81001.81001.81001.81001.810020,100
Mar 17, 20251.75001.83001.75001.83001.83002,200
Mar 14, 20251.68001.68001.68001.68001.6800400
Mar 13, 20251.65001.65001.65001.65001.6500-
Mar 12, 20251.65001.65001.65001.65001.6500-
Mar 11, 20251.65001.65001.65001.65001.65001,100
Mar 10, 20251.68001.68001.68001.68001.6800-
Mar 7, 20251.66001.68001.61001.68001.6800900
Mar 6, 20251.56001.68001.56001.68001.6800600
Mar 5, 20251.50001.50001.50001.50001.5000-
Mar 4, 20251.50001.50001.50001.50001.5000-
Mar 3, 20251.50001.50001.50001.50001.5000100
Feb 28, 20251.52001.52001.52001.52001.5200-
Feb 27, 20251.52001.52001.52001.52001.5200-
Feb 26, 20251.52001.52001.52001.52001.5200700
Feb 25, 20251.54001.54001.54001.54001.54002,600
Feb 24, 20251.53001.53001.53001.53001.5300-
Feb 21, 20251.47001.53001.47001.53001.530010,300
Feb 20, 20251.41001.41001.41001.41001.4100-
Feb 19, 20251.41001.41001.41001.41001.4100-
Feb 18, 20251.41001.41001.41001.41001.4100-
Feb 14, 20251.41001.41001.41001.41001.4100-
Feb 13, 20251.41001.41001.41001.41001.410010,000
Feb 12, 20251.40001.40001.39001.39001.39001,000
Feb 11, 20251.37001.37001.37001.37001.3700-
Feb 10, 20251.38001.39001.37001.37001.3700600
Feb 7, 20251.38001.38001.38001.38001.3800-
Feb 6, 20251.38001.38001.38001.38001.3800-
Feb 5, 20251.38001.38001.38001.38001.3800-
Feb 4, 20251.38001.38001.38001.38001.3800-
Feb 3, 20251.36001.40001.36001.38001.38002,900
Jan 31, 20251.40001.40001.40001.40001.4000100
Jan 30, 20251.40001.40001.40001.40001.4000-
Jan 29, 20251.40001.40001.40001.40001.4000-
Jan 28, 20251.40001.40001.40001.40001.4000100
Jan 27, 20251.38001.38001.38001.38001.38003,100
Jan 24, 20251.36001.36001.34001.34001.34008,500
Jan 23, 20251.30001.30001.30001.30001.3000-
Jan 22, 20251.30001.30001.30001.30001.3000-
Jan 21, 20251.26001.30001.22001.30001.30003,000
Jan 17, 20251.20001.20001.20001.20001.2000-
Jan 16, 20251.20001.20001.20001.20001.2000300
Jan 15, 20251.23001.23001.23001.23001.23001,200
Jan 14, 20251.20001.20001.20001.20001.2000200
Jan 13, 20251.19001.19001.19001.19001.1900100
Jan 10, 20251.30001.30001.30001.30001.3000-
Jan 8, 20251.30001.30001.30001.30001.3000-
Jan 7, 20251.30001.30001.30001.30001.3000-
Jan 6, 20251.30001.30001.30001.30001.3000-
Jan 3, 20251.30001.30001.30001.30001.3000100
Jan 2, 20251.28001.28001.28001.28001.2800200
Dec 31, 20241.23001.23001.23001.23001.2300100
Dec 30, 20241.24001.24001.24001.24001.2400200
Dec 27, 20241.24001.24001.24001.24001.2400-
Dec 26, 20241.24001.24001.24001.24001.2400-
Dec 24, 20241.24001.24001.24001.24001.2400-
Dec 23, 20241.24001.24001.24001.24001.2400800
Dec 20, 20241.28001.28001.27001.28001.280014,300
Dec 19, 20241.34001.34001.34001.34001.3400-
Dec 18, 20241.34001.34001.34001.34001.3400200
Dec 17, 20241.32001.32001.32001.32001.32001,300
Dec 16, 20241.34001.38001.34001.38001.38001,200
Dec 13, 20241.39001.39001.39001.39001.3900700
Dec 12, 20241.38001.38001.38001.38001.38001,900
Dec 11, 20241.39001.39001.36001.38001.38004,700
Dec 10, 20241.40001.41001.38001.41001.410010,200
Dec 9, 20241.43001.46001.41001.41001.41002,300
Dec 6, 20241.37001.40001.37001.37001.3700900
Dec 5, 20241.38001.38001.35001.35001.35006,700
Dec 4, 20241.35001.35001.34001.34001.34002,800
Dec 3, 20241.19001.19001.19001.19001.1900800
Dec 2, 20241.14001.18001.14001.18001.18001,500
Nov 29, 20241.18001.18001.18001.18001.1800-
Nov 27, 20241.18001.18001.18001.18001.1800200
Nov 26, 20241.15001.15001.15001.15001.1500400
Nov 25, 20241.21001.21001.21001.21001.2100-
Nov 22, 20241.21001.21001.21001.21001.2100500
Nov 21, 20241.21001.21001.21001.21001.2100-
Nov 20, 20241.21001.21001.19001.21001.210024,200
Nov 19, 20241.24001.24001.24001.24001.2400-
Nov 18, 20241.24001.24001.24001.24001.2400600
Nov 15, 20241.21001.21001.21001.21001.2100-
Nov 14, 20241.24001.24001.21001.21001.21006,500
Nov 13, 20241.19001.21001.18001.21001.21004,700
Nov 12, 20241.35001.35001.35001.35001.3500-
Nov 11, 20241.35001.35001.35001.35001.3500-
Nov 8, 20241.35001.35001.35001.35001.3500300
Nov 7, 20241.46001.46001.46001.46001.4600-
Nov 6, 20241.46001.46001.46001.46001.4600-
Nov 5, 20241.46001.46001.46001.46001.4600-
Nov 4, 20241.46001.46001.46001.46001.4600-
Nov 1, 20241.46001.46001.46001.46001.4600200
Oct 31, 20241.53001.53001.53001.53001.5300-
Oct 30, 20241.53001.53001.53001.53001.5300-
Oct 29, 20241.53001.53001.53001.53001.5300-
Oct 28, 20241.55001.55001.53001.53001.5300400
Oct 25, 20241.55001.55001.55001.55001.5500-
Oct 24, 20241.55001.55001.55001.55001.5500-
Oct 23, 20241.55001.55001.55001.55001.55007,900
Oct 22, 20241.60001.60001.60001.60001.6000-
Oct 21, 20241.60001.60001.60001.60001.6000-
Oct 18, 20241.60001.60001.60001.60001.6000100
Oct 17, 20241.60001.60001.60001.60001.6000-
Oct 16, 20241.60001.60001.60001.60001.6000-
Oct 15, 20241.60001.60001.60001.60001.6000-
Oct 14, 20241.60001.60001.60001.60001.6000-
Oct 11, 20241.60001.60001.60001.60001.6000-
Oct 10, 20241.60001.60001.60001.60001.6000200
Oct 9, 20241.63001.63001.63001.63001.6300-
Oct 8, 20241.63001.63001.63001.63001.6300-
Oct 7, 20241.63001.63001.63001.63001.6300-
Oct 4, 20241.62001.63001.62001.63001.63002,300
Oct 3, 20241.57001.57001.57001.57001.57002,000
Oct 2, 20241.57001.57001.57001.57001.5700-
Oct 1, 20241.56001.57001.56001.57001.570010,600
Sep 30, 20241.62001.62001.62001.62001.6200-
Sep 27, 20241.62001.62001.62001.62001.62001,000
Sep 26, 20241.61001.63001.59001.59001.590020,600
Sep 25, 20241.50001.50001.50001.50001.5000-
Sep 24, 20241.50001.50001.50001.50001.5000-
Sep 23, 20241.50001.50001.50001.50001.500020,200
Sep 20, 20241.38001.38001.38001.38001.3800-
Sep 19, 20241.38001.38001.38001.38001.3800-
Sep 18, 20241.38001.38001.38001.38001.3800-
Sep 17, 20241.38001.38001.38001.38001.3800-
Sep 16, 20241.38001.38001.38001.38001.3800-
Sep 13, 20241.38001.38001.38001.38001.3800-
Sep 12, 20241.41001.41001.38001.38001.380025,900
Sep 11, 20241.43001.43001.43001.43001.4300-
Sep 10, 20241.43001.43001.43001.43001.4300-
Sep 9, 20241.43001.43001.43001.43001.4300100
Sep 6, 20241.43001.43001.43001.43001.43007,900
Sep 5, 20241.50001.50001.50001.50001.5000-
Sep 4, 20241.50001.50001.50001.50001.50003,700
Sep 3, 20241.62001.62001.62001.62001.6200-
Aug 30, 20241.62001.62001.62001.62001.6200-
Aug 29, 20241.62001.62001.62001.62001.6200-
Aug 28, 20241.62001.62001.62001.62001.6200-
Aug 27, 20241.62001.62001.62001.62001.62009,800
Aug 26, 20241.64001.64001.64001.64001.6400-
Aug 23, 20241.64001.64001.64001.64001.6400-
Aug 22, 20241.64001.64001.64001.64001.6400-
Aug 21, 20241.64001.64001.64001.64001.6400-
Aug 20, 20241.64001.64001.64001.64001.6400-
Aug 19, 20241.64001.64001.64001.64001.6400100
Aug 16, 20241.64001.64001.64001.64001.6400-
Aug 15, 20241.64001.64001.64001.64001.6400-
Aug 14, 20241.64001.64001.64001.64001.6400-
Aug 13, 20241.64001.64001.64001.64001.6400-
Aug 12, 20241.64001.64001.64001.64001.6400-
Aug 9, 20241.64001.64001.64001.64001.6400-
Aug 8, 20241.64001.64001.64001.64001.6400-
Aug 7, 20241.64001.64001.64001.64001.6400100
Aug 6, 20241.61001.61001.61001.61001.6100-
Aug 5, 20241.57001.68001.57001.61001.61001,200
Aug 2, 20241.62001.62001.62001.62001.6200-
Aug 1, 20241.64001.64001.62001.62001.6200200
Jul 31, 20241.90001.90001.90001.90001.9000-
Jul 30, 20241.90001.90001.90001.90001.9000-
Jul 29, 20241.90001.90001.90001.90001.9000-
Jul 26, 20241.90001.90001.90001.90001.9000-
Jul 25, 20241.90001.90001.90001.90001.9000-
Jul 24, 20241.90001.90001.90001.90001.9000-
Jul 23, 20241.90001.90001.90001.90001.9000-
Jul 22, 20241.90001.90001.90001.90001.9000-
Jul 19, 20241.90001.90001.90001.90001.9000-
Jul 18, 20241.90001.90001.90001.90001.9000200
Jul 17, 20241.86001.86001.86001.86001.8600-
Jul 16, 20241.87001.87001.86001.86001.8600200
Jul 15, 20241.78001.78001.78001.78001.7800-
Jul 12, 20241.78001.78001.78001.78001.7800-
Jul 11, 20241.78001.78001.78001.78001.7800-
Jul 10, 20241.78001.78001.78001.78001.7800-
Jul 9, 20241.78001.78001.78001.78001.7800-
Jul 8, 20241.78001.78001.78001.78001.78007,300
Jul 5, 20241.75001.75001.75001.75001.7500-
Jul 3, 20241.75001.75001.75001.75001.7500-
Jul 2, 20241.75001.75001.75001.75001.7500-
Jul 1, 20241.75001.75001.75001.75001.7500-
Jun 28, 20241.75001.75001.75001.75001.7500-
Jun 27, 20241.75001.75001.75001.75001.7500-
Jun 26, 20241.75001.75001.75001.75001.7500-
Jun 25, 20241.75001.75001.75001.75001.7500-
Jun 24, 20241.75001.75001.75001.75001.7500-
Jun 21, 20241.75001.75001.75001.75001.7500-
Jun 20, 20241.75001.75001.75001.75001.7500-
Jun 18, 20241.75001.75001.75001.75001.7500-
Jun 17, 20241.75001.75001.75001.75001.7500-
Jun 14, 20241.75001.75001.75001.75001.7500-
Jun 13, 20241.79001.79001.75001.75001.7500200
Jun 12, 20241.94001.94001.94001.94001.9400100
Jun 11, 20241.99001.99001.99001.99001.9900-
Jun 10, 20241.99001.99001.99001.99001.9900-
Jun 7, 20241.99001.99001.99001.99001.9900-
Jun 6, 20241.99001.99001.99001.99001.99002,000
Jun 5, 20242.02002.02002.02002.02002.0200-
Jun 4, 20242.02002.02002.02002.02002.0200-
Jun 3, 20242.02002.02002.02002.02002.0200200
May 31, 20241.88001.88001.88001.88001.8800-
May 30, 20241.93001.93001.88001.88001.88002,000
May 29, 20241.90001.90001.90001.90001.9000-
May 28, 20241.90001.90001.90001.90001.9000-
May 24, 20241.90001.90001.90001.90001.9000-
May 23, 20241.90001.90001.90001.90001.9000-
May 22, 20241.95001.95001.90001.90001.90001,000
May 21, 20241.94001.94001.89001.89001.8900500
May 20, 20242.00002.00002.00002.00002.0000-
May 17, 20242.00002.00002.00002.00002.0000-
May 16, 20242.00002.00002.00002.00002.00004,000
May 15, 20241.94001.94001.90001.92001.92001,800
May 14, 20241.84001.84001.84001.84001.8400-
May 13, 20241.84001.84001.84001.84001.8400-
May 10, 20241.84001.84001.84001.84001.8400-
May 9, 20241.84001.84001.84001.84001.8400-
May 8, 20241.84001.84001.84001.84001.84005,000
May 7, 20241.77001.77001.77001.77001.7700-
May 6, 20241.77001.77001.77001.77001.7700-