Frankfurt - Delayed Quote EUR

ProSiebenSat.1 Media SE (PSM.F)

7.11
+0.07
+(1.07%)
At close: 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.167.347.117.117.113,486
May 22, 20256.997.106.907.047.0446,783
May 21, 20257.007.016.986.986.983,053
May 20, 20257.027.056.996.996.996,425
May 19, 20257.037.106.807.057.052,030
May 16, 20257.017.097.007.057.056,255
May 15, 20257.047.097.007.037.036,587
May 14, 20257.217.287.057.057.056,690
May 13, 20257.017.367.017.207.2012,479
May 12, 20256.707.186.707.017.0136,566
May 9, 20256.206.225.825.855.853,700
May 8, 20256.116.246.116.206.201
May 7, 20256.136.176.096.106.10260
May 6, 20256.096.166.096.116.112,980
May 5, 20256.096.146.096.096.092,255
May 2, 20256.156.276.116.116.118,143
Apr 30, 20255.996.145.956.096.0911,305
Apr 29, 20256.046.096.046.056.052,090
Apr 28, 20256.006.096.006.046.04-
Apr 25, 20256.036.106.006.016.011,272
Apr 24, 20256.036.076.036.036.0315
Apr 23, 20256.076.126.036.036.03307
Apr 22, 20255.896.095.896.076.07627
Apr 17, 20256.056.075.905.905.903,966
Apr 16, 20255.956.075.956.036.031,500
Apr 15, 20255.846.065.845.995.996,532
Apr 14, 20255.765.965.765.845.843,950
Apr 11, 20255.685.765.685.725.72400
Apr 10, 20255.755.755.645.685.68400
Apr 9, 20255.475.805.475.805.803,039
Apr 8, 20255.655.785.525.525.527,438
Apr 7, 20255.515.745.415.655.6515,654
Apr 4, 20255.735.805.585.585.583,294
Apr 3, 20255.745.835.705.705.706,426
Apr 2, 20255.805.825.785.785.78100
Apr 1, 20255.785.955.785.785.78775
Mar 31, 20255.745.825.745.825.821,411
Mar 28, 20255.805.855.765.775.771,141
Mar 27, 20255.925.955.665.805.803,250
Mar 26, 20256.576.885.895.955.9511,348
Mar 25, 20256.386.456.386.416.411,600
Mar 24, 20256.636.636.326.336.331,260
Mar 21, 20256.726.806.456.596.592,860
Mar 20, 20256.666.726.456.706.701,725
Mar 19, 20256.646.766.646.706.701,840
Mar 18, 20256.766.916.646.706.702,955
Mar 17, 20256.246.766.246.766.766,343
Mar 14, 20256.246.436.226.246.242,440
Mar 13, 20256.166.246.136.216.21600
Mar 12, 20256.226.226.116.186.18-
Mar 11, 20256.056.296.056.206.204,901
Mar 10, 20256.206.226.056.106.102,925
Mar 7, 20256.326.366.116.226.2214,030
Mar 6, 20255.976.315.206.306.3015,933
Mar 5, 20255.896.255.875.895.891,090
Mar 4, 20255.905.905.785.895.892,700
Mar 3, 20255.846.095.845.915.913,930
Feb 28, 20255.915.915.845.845.84598
Feb 27, 20256.016.015.915.915.91600
Feb 26, 20256.046.076.006.016.012,450
Feb 25, 20256.056.166.036.036.03400
Feb 24, 20256.016.166.016.046.049,912
Feb 21, 20255.606.035.555.935.936,624
Feb 20, 20255.415.455.365.385.382,138
Feb 19, 20255.575.645.415.415.419,140
Feb 18, 20255.555.595.535.575.57400
Feb 17, 20255.595.615.535.535.531,750
Feb 14, 20255.575.655.575.605.60200
Feb 13, 20255.575.595.555.555.5550
Feb 12, 20255.475.715.475.555.553,191
Feb 11, 20255.525.595.455.495.491,270
Feb 10, 20255.435.585.435.515.511,830
Feb 7, 20255.535.535.455.455.45-
Feb 6, 20255.585.605.535.535.532,650
Feb 5, 20255.515.575.515.575.57-
Feb 4, 20255.575.625.545.555.5564
Feb 3, 20255.435.615.435.615.6110
Jan 31, 20255.525.615.505.515.511,000
Jan 30, 20255.415.585.415.515.512,940
Jan 29, 20255.565.565.415.415.41200
Jan 28, 20255.535.645.495.525.52-
Jan 27, 20255.365.535.365.495.491,683
Jan 24, 20255.325.425.325.325.322,050
Jan 23, 20255.255.345.245.305.302,210
Jan 22, 20255.085.125.015.015.0110
Jan 21, 20255.015.075.005.055.05450
Jan 20, 20255.075.115.015.025.021,730
Jan 17, 20254.955.144.954.974.972,020
Jan 16, 20254.954.954.894.944.9425
Jan 15, 20254.844.954.814.954.95490
Jan 14, 20254.884.964.764.764.76702
Jan 13, 20254.844.894.834.884.88575
Jan 10, 20254.924.924.854.854.851,440
Jan 9, 20254.974.974.934.934.93200
Jan 8, 20255.115.114.934.984.981,050
Jan 7, 20255.095.165.095.115.1182
Jan 6, 20255.185.205.095.095.091,707
Jan 3, 20255.165.245.135.135.13-
Jan 2, 20254.955.164.955.165.161,745
Dec 30, 20245.035.034.984.984.983,085
Dec 27, 20244.995.074.995.035.037,556
Dec 23, 20245.075.074.965.015.018,460
Dec 20, 20245.135.135.035.075.075,453
Dec 19, 20245.265.265.145.145.14300
Dec 18, 20245.265.475.265.305.30800
Dec 17, 20245.335.335.265.265.261,325
Dec 16, 20245.555.555.345.345.346,570
Dec 13, 20245.475.575.475.575.57-
Dec 12, 20245.455.515.435.495.49965
Dec 11, 20245.425.475.415.425.421,400
Dec 10, 20245.515.515.415.415.41632
Dec 9, 20245.435.645.435.635.633,016
Dec 6, 20245.285.455.285.415.4112,170
Dec 5, 20245.325.485.285.345.3417,168
Dec 4, 20244.805.364.805.345.3430,470
Dec 3, 20244.534.734.534.734.7384
Dec 2, 20244.614.614.534.554.551,250
Nov 29, 20244.584.684.584.624.622,163
Nov 28, 20244.644.644.594.594.59660
Nov 27, 20244.614.644.614.634.63250
Nov 26, 20244.784.784.614.614.611,012
Nov 25, 20244.744.814.624.814.8117,512
Nov 22, 20244.784.804.724.734.737,295
Nov 21, 20244.764.784.764.784.78195
Nov 20, 20244.904.904.764.764.766,000
Nov 19, 20244.954.964.854.854.857,310
Nov 18, 20245.025.024.934.984.983,772
Nov 15, 20244.765.014.645.015.017,617
Nov 14, 20244.724.884.624.804.804,947
Nov 13, 20244.974.974.634.724.723,666
Nov 12, 20245.165.165.005.005.0013,200
Nov 11, 20245.165.225.145.185.185,236
Nov 8, 20245.265.265.175.175.171,420
Nov 7, 20245.325.455.285.285.282,900
Nov 6, 20245.445.515.285.325.322,900
Nov 5, 20245.505.505.435.465.46300
Nov 4, 20245.555.605.485.495.491,850
Nov 1, 20245.615.655.535.535.53205
Oct 31, 20245.665.685.665.675.671,000
Oct 30, 20245.765.765.655.665.663,661
Oct 29, 20245.895.895.755.755.75202
Oct 28, 20245.935.935.895.895.89130
Oct 25, 20245.915.955.855.915.91100
Oct 24, 20245.915.985.915.915.91170
Oct 23, 20245.996.075.965.965.96620
Oct 22, 20246.096.106.056.056.05500
Oct 21, 20246.186.296.116.116.113,872
Oct 18, 20246.096.216.096.216.21425
Oct 17, 20246.116.226.096.116.11337
Oct 16, 20246.006.165.996.076.07971
Oct 15, 20245.976.055.916.056.051,848
Oct 14, 20246.016.026.006.016.012,224
Oct 11, 20246.096.096.016.036.03200
Oct 10, 20246.056.066.016.066.0695
Oct 9, 20246.036.106.036.106.10120
Oct 8, 20246.016.096.016.096.09-
Oct 7, 20246.196.196.036.036.03617
Oct 4, 20245.866.165.866.156.15200
Oct 3, 20245.766.115.765.885.88175
Oct 2, 20245.825.855.825.855.85100
Oct 1, 20245.785.855.785.855.85280
Sep 30, 20245.915.955.825.825.821,520
Sep 27, 20245.916.005.915.985.981,350
Sep 26, 20245.785.935.785.935.93-
Sep 25, 20245.685.775.685.775.77-
Sep 24, 20245.605.745.515.705.701,625
Sep 23, 20245.535.565.485.565.56220
Sep 20, 20245.555.665.515.515.513,103
Sep 19, 20245.425.645.425.645.64-
Sep 18, 20245.415.435.365.365.36150
Sep 17, 20245.265.475.265.425.423,325
Sep 16, 20245.225.305.225.305.30740
Sep 13, 20245.205.325.205.305.30580
Sep 12, 20245.285.385.205.205.20685
Sep 11, 20245.285.365.265.275.27630
Sep 10, 20245.285.345.275.345.34100
Sep 9, 20245.455.455.285.285.282,460
Sep 6, 20245.575.575.355.405.401,000
Sep 5, 20245.605.615.535.615.61-
Sep 4, 20245.515.575.505.555.552,035
Sep 3, 20245.755.755.515.515.511,975
Sep 2, 20245.785.785.705.725.722,202
Aug 30, 20245.805.865.765.765.761,700
Aug 29, 20245.825.865.825.845.84200
Aug 28, 20245.915.925.855.855.85670
Aug 27, 20245.915.975.885.885.88-
Aug 26, 20245.865.945.865.935.93514
Aug 23, 20245.805.935.805.875.87102
Aug 22, 20245.825.865.825.835.83-
Aug 21, 20245.805.865.805.825.82130
Aug 20, 20245.865.885.805.805.8022
Aug 19, 20245.845.925.805.885.88120
Aug 16, 20245.845.865.805.805.8095
Aug 15, 20245.825.845.805.815.81200
Aug 14, 20245.865.915.825.825.8215,200
Aug 13, 20245.805.945.805.945.94-
Aug 12, 20245.805.955.805.815.811,120
Aug 9, 20245.826.115.775.805.80300
Aug 8, 20246.096.145.855.855.85204
Aug 7, 20246.136.186.116.186.18-
Aug 6, 20246.006.216.006.216.21-
Aug 5, 20246.036.105.655.955.9513,963
Aug 2, 20246.176.226.056.056.0514,570
Aug 1, 20246.306.306.216.296.29665
Jul 31, 20246.346.396.326.326.32-
Jul 30, 20246.346.386.346.386.38-
Jul 29, 20246.496.496.326.386.385
Jul 26, 20246.246.456.246.436.4350
Jul 25, 20246.656.656.236.266.263,730
Jul 24, 20246.786.866.706.706.702,730
Jul 23, 20246.976.976.806.806.80250
Jul 22, 20246.977.016.976.996.9920
Jul 19, 20247.147.156.976.976.97100
Jul 18, 20247.017.237.017.237.23700
Jul 17, 20246.937.056.937.057.05350
Jul 16, 20246.927.056.807.057.05242
Jul 15, 20246.957.056.956.956.951,910
Jul 12, 20247.037.096.997.057.052,304
Jul 11, 20247.007.206.917.097.099,450
Jul 10, 20246.616.726.606.726.725,400
Jul 9, 20246.746.746.606.606.60600
Jul 8, 20246.896.906.746.746.741,011
Jul 5, 20246.726.946.726.946.94225
Jul 4, 20246.746.826.746.826.823,200
Jul 3, 20246.566.766.556.736.73490
Jul 2, 20246.626.646.586.586.58250
Jul 1, 20246.616.806.616.646.64355
Jun 28, 20246.666.686.566.596.5913
Jun 27, 20246.676.706.666.706.7052
Jun 26, 20246.576.726.576.726.72-
Jun 25, 20246.826.826.546.556.55-
Jun 24, 20246.666.896.616.896.89246
Jun 21, 20246.806.886.736.736.73250
Jun 20, 20246.646.856.646.856.85-
Jun 19, 20246.756.756.666.666.66690
Jun 18, 20246.766.896.766.766.76480
Jun 17, 20246.586.806.496.806.801,186
Jun 14, 20246.856.856.416.426.424,380
Jun 13, 20247.227.226.836.836.833,365
Jun 12, 20247.037.337.037.337.33-
Jun 11, 20247.147.186.966.966.962,600
Jun 10, 20247.117.247.037.157.153,117
Jun 7, 20247.417.427.117.117.11-
Jun 6, 20247.417.477.417.437.43100
Jun 5, 20247.467.477.467.467.46-
Jun 4, 20247.647.807.407.407.402,353
Jun 3, 20247.557.707.537.687.687,200
May 31, 20247.227.557.227.557.554,755
May 30, 20246.897.286.897.287.28-
May 29, 20247.057.096.926.936.93-
May 28, 20247.037.147.037.147.14-
May 27, 20246.967.076.967.067.061,650
May 24, 20247.037.037.027.037.03-
May 23, 20247.267.267.057.057.052,130

Related Tickers

T0J2.F MFE-Mediaforeurope N.V.
3.2620
-1.63%
 
T0J1.F MFE-Mediaforeurope N.V.
4.5060
-0.27%
 
RRTL.F RTL Group S.A.
33.70
-0.30%
 
MFEB.MI MFE-Mediaforeurope N.V.
4.4180
-1.25%