ProSiebenSat.1 Media SE (ETR:PSM)
Germany · Delayed Price · Currency is EUR 7.93
-0.01 (-0.13%)
Aug 7, 2025, 5:35 PM CET
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.89 | 7.96 | 7.88 | 7.93 | 7.93 | -0.13% | 1,569,965 |
| Aug 6, 2025 | 7.92 | 7.99 | 7.90 | 7.94 | 7.94 | -0.38% | 763,219 |
| Aug 5, 2025 | 7.99 | 8.03 | 7.91 | 7.97 | 7.97 | -0.38% | 495,174 |
| Aug 4, 2025 | 7.96 | 8.08 | 7.96 | 8.00 | 8.00 | 0.13% | 1,082,899 |
| Aug 1, 2025 | 8.00 | 8.04 | 7.97 | 7.99 | 7.99 | -0.37% | 1,511,774 |
| Jul 31, 2025 | 8.01 | 8.06 | 7.92 | 8.02 | 8.02 | -0.37% | 1,237,433 |
| Jul 30, 2025 | 8.02 | 8.12 | 8.01 | 8.05 | 8.05 | 0.25% | 596,151 |
| Jul 29, 2025 | 7.90 | 8.13 | 7.87 | 8.03 | 8.03 | 2.03% | 2,031,024 |
| Jul 28, 2025 | 7.65 | 7.92 | 7.65 | 7.87 | 7.87 | 11.79% | 2,530,599 |
| Jul 25, 2025 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -1.81% | 174,210 |
| Jul 24, 2025 | 7.11 | 7.19 | 7.11 | 7.17 | 7.17 | 0.28% | 264,371 |
| Jul 23, 2025 | 7.13 | 7.15 | 7.00 | 7.15 | 7.15 | -0.83% | 493,068 |
| Jul 22, 2025 | 7.18 | 7.22 | 7.18 | 7.21 | 7.21 | - | 153,111 |
| Jul 21, 2025 | 7.20 | 7.22 | 7.18 | 7.21 | 7.21 | -0.28% | 116,373 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.19 | 7.23 | 7.23 | 0.14% | 230,605 |
| Jul 17, 2025 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | 0.70% | 149,593 |
| Jul 16, 2025 | 7.18 | 7.21 | 7.17 | 7.17 | 7.17 | -0.42% | 172,447 |
| Jul 15, 2025 | 7.18 | 7.21 | 7.17 | 7.20 | 7.20 | 0.14% | 185,397 |
| Jul 14, 2025 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | 0.14% | 250,773 |
| Jul 11, 2025 | 7.18 | 7.19 | 7.12 | 7.18 | 7.18 | -0.28% | 119,737 |
| Jul 10, 2025 | 7.25 | 7.25 | 7.18 | 7.20 | 7.20 | -0.69% | 140,354 |
| Jul 9, 2025 | 7.18 | 7.25 | 7.14 | 7.25 | 7.25 | 1.40% | 173,354 |
| Jul 8, 2025 | 7.20 | 7.28 | 7.13 | 7.15 | 7.15 | -1.92% | 206,035 |
| Jul 7, 2025 | 7.26 | 7.32 | 7.14 | 7.29 | 7.29 | 1.67% | 562,321 |
| Jul 4, 2025 | 7.14 | 7.17 | 7.12 | 7.17 | 7.17 | 0.28% | 112,013 |
| Jul 3, 2025 | 7.13 | 7.18 | 7.12 | 7.15 | 7.15 | -0.56% | 74,375 |
| Jul 2, 2025 | 7.12 | 7.19 | 7.11 | 7.19 | 7.19 | 1.13% | 220,372 |
| Jul 1, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.56% | 129,003 |
| Jun 30, 2025 | 7.15 | 7.18 | 7.11 | 7.15 | 7.15 | -0.69% | 184,727 |
| Jun 27, 2025 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 0.56% | 123,970 |
| Jun 26, 2025 | 7.10 | 7.19 | 7.09 | 7.16 | 7.16 | 0.70% | 214,250 |
| Jun 25, 2025 | 7.12 | 7.17 | 7.06 | 7.11 | 7.11 | 0.14% | 312,482 |
| Jun 24, 2025 | 7.18 | 7.21 | 7.10 | 7.10 | 7.10 | -1.11% | 196,777 |
| Jun 23, 2025 | 7.07 | 7.21 | 7.07 | 7.18 | 7.18 | 1.13% | 278,194 |
| Jun 20, 2025 | 7.10 | 7.17 | 7.09 | 7.10 | 7.10 | - | 1,295,575 |
| Jun 19, 2025 | 7.04 | 7.14 | 7.04 | 7.10 | 7.10 | 0.71% | 372,873 |
| Jun 18, 2025 | 7.03 | 7.07 | 7.03 | 7.05 | 7.05 | 0.14% | 266,064 |
| Jun 17, 2025 | 7.02 | 7.06 | 7.02 | 7.04 | 7.04 | - | 224,489 |
| Jun 16, 2025 | 7.02 | 7.06 | 7.02 | 7.04 | 7.04 | - | 203,901 |
| Jun 13, 2025 | 7.00 | 7.05 | 7.00 | 7.04 | 7.04 | 0.43% | 532,094 |
| Jun 12, 2025 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 0.14% | 336,632 |
| Jun 11, 2025 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | - | 485,750 |
| Jun 10, 2025 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | - | 352,810 |
| Jun 9, 2025 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | - | 375,123 |
| Jun 6, 2025 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.14% | 312,383 |
| Jun 5, 2025 | 7.01 | 7.10 | 7.00 | 7.01 | 7.01 | - | 568,107 |
| Jun 4, 2025 | 7.07 | 7.10 | 7.00 | 7.01 | 7.01 | -1.27% | 291,201 |
| Jun 3, 2025 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 1.72% | 1,027,063 |
| Jun 2, 2025 | 7.02 | 7.07 | 6.85 | 6.98 | 6.98 | -1.41% | 894,539 |
| May 30, 2025 | 7.03 | 7.20 | 7.03 | 7.08 | 7.08 | -0.42% | 655,462 |