XETRA - Delayed Quote
EUR
ProSiebenSat.1 Media SE (PSM.DE)
3.1860
-0.0140
(-0.44%)
At close: 5:35:35 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.1400
3.1960
3.0780
3.1860
3.1860
281,061
Nov 2, 2026
3.1040
3.2300
3.1000
3.2000
3.2000
521,392
Oct 30, 2026
3.1100
3.1900
2.9700
3.1100
3.1100
523,298
Oct 29, 2026
3.1360
3.1940
3.1360
3.1500
3.1500
64,545
Oct 28, 2026
3.2280
3.2280
3.1500
3.1500
3.1500
70,681
Oct 27, 2026
3.1920
3.2200
3.1460
3.1860
3.1860
143,356
Oct 26, 2026
3.2000
3.2380
3.1500
3.1520
3.1520
134,990
Oct 23, 2026
3.2000
3.2700
3.2000
3.2260
3.2260
136,566
Oct 22, 2026
3.2100
3.2680
3.2000
3.2100
3.2100
146,297
Oct 21, 2026
3.2800
3.2860
3.1540
3.2340
3.2340
158,148
Oct 20, 2026
3.2100
3.3060
3.2100
3.2160
3.2160
162,923
Oct 19, 2026
3.2720
3.2720
3.1900
3.2460
3.2460
140,251
Oct 16, 2026
3.3000
3.3300
3.2300
3.2780
3.2780
163,718
Oct 15, 2026
3.3000
3.3000
3.1920
3.1960
3.1960
273,691
Oct 14, 2026
3.2980
3.3480
3.2360
3.2540
3.2540
166,109
Oct 13, 2026
3.2340
3.3620
3.2240
3.2540
3.2540
147,309
Oct 12, 2026
3.3100
3.3180
3.2380
3.2480
3.2480
136,573
Oct 9, 2026
3.3020
3.3520
3.2060
3.2720
3.2720
127,393
Oct 8, 2026
3.2320
3.3340
3.2320
3.2880
3.2880
125,811
Oct 7, 2026
3.2400
3.3400
3.2220
3.2560
3.2560
179,096
Oct 6, 2026
3.1500
3.3160
3.1280
3.2720
3.2720
277,400
Oct 5, 2026
3.2400
3.3060
3.1320
3.1320
3.1320
224,189
Oct 2, 2026
3.1400
3.2420
3.1020
3.1440
3.1440
144,293
Oct 1, 2026
3.2400
3.2700
3.1220
3.1540
3.1540
180,166
Sep 30, 2026
3.2200
3.2560
3.1600
3.1760
3.1760
157,990
Sep 29, 2026
3.2200
3.2880
3.1760
3.2220
3.2220
112,636
Sep 28, 2026
3.2320
3.2840
3.2000
3.2000
3.2000
140,494
Sep 25, 2026
3.2500
3.3260
3.2000
3.2320
3.2320
130,462
Sep 24, 2026
3.3380
3.3940
3.2540
3.2540
3.2540
124,774
Sep 23, 2026
3.3660
3.4020
3.3340
3.3380
3.3380
173,677
Sep 22, 2026
3.4200
3.4980
3.4000
3.4000
3.4000
88,779
Sep 21, 2026
3.4360
3.4840
3.3920
3.4540
3.4540
75,349
Sep 18, 2026
3.4400
3.5040
3.4160
3.4600
3.4600
185,545
Sep 17, 2026
3.4720
3.5500
3.4280
3.4280
3.4280
131,805
Sep 16, 2026
3.5320
3.5340
3.4700
3.5000
3.5000
80,508
Sep 15, 2026
3.6500
3.6500
3.4580
3.5120
3.5120
167,838
Sep 14, 2026
3.6500
3.6900
3.5600
3.5740
3.5740
166,698
Sep 11, 2026
3.5700
3.6540
3.5500
3.6480
3.6480
70,722
Sep 10, 2026
3.5720
3.6180
3.5500
3.6180
3.6180
182,430
Sep 9, 2026
3.5800
3.6460
3.5700
3.6120
3.6120
97,092
Sep 8, 2026
3.6780
3.6780
3.5940
3.6280
3.6280
77,939
Sep 7, 2026
3.8000
3.8000
3.6520
3.6700
3.6700
69,984
Sep 4, 2026
3.7740
3.8020
3.7360
3.7540
3.7540
54,468
Sep 3, 2026
3.6500
3.7900
3.6500
3.7800
3.7800
74,465
Sep 2, 2026
3.7800
3.7800
3.6240
3.7040
3.7040
120,538
Sep 1, 2026
3.7880
3.8500
3.7340
3.7340
3.7340
127,446
Aug 31, 2026
3.6080
3.8240
3.6080
3.8240
3.8240
244,167
Aug 28, 2026
3.6620
3.6620
3.5620
3.6240
3.6240
353,590
Aug 27, 2026
3.7160
3.7420
3.6320
3.6620
3.6620
131,705
Aug 26, 2026
3.7640
3.7860
3.6800
3.7260
3.7260
125,294
Aug 25, 2026
3.7400
3.8120
3.6840
3.7720
3.7720
149,764
Aug 24, 2026
3.7500
3.7740
3.7160
3.7420
3.7420
147,182
Aug 21, 2026
3.7100
3.8320
3.7100
3.7560
3.7560
103,418
Aug 20, 2026
3.7440
3.7840
3.7000
3.7480
3.7480
94,176
Aug 19, 2026
3.8000
3.8200
3.7400
3.7780
3.7780
91,289
Aug 18, 2026
3.7320
3.8440
3.7320
3.8340
3.8340
145,590
Aug 17, 2026
3.8980
3.8980
3.7280
3.7280
3.7280
143,837
Aug 14, 2026
3.8520
4.1000
3.8520
3.8900
3.8900
208,173
Aug 13, 2026
3.9080
3.9080
3.7920
3.8340
3.8340
80,617
Aug 12, 2026
3.9340
3.9340
3.8200
3.8200
3.8200
104,015
Aug 11, 2026
3.9180
3.9600
3.8640
3.8740
3.8740
123,928
Aug 10, 2026
3.9000
3.9380
3.7940
3.8820
3.8820
177,311
Aug 7, 2026
3.9460
4.0200
3.8540
3.8860
3.8860
342,688
Aug 6, 2026
3.6600
3.9600
3.6600
3.9600
3.9600
452,998
Aug 5, 2026
3.6000
3.6480
3.5380
3.6000
3.6000
376,600
Aug 4, 2026
3.5780
3.6500
3.5760
3.6060
3.6060
95,496
Aug 3, 2026
3.6680
3.7000
3.5940
3.5940
3.5940
121,989
Jul 31, 2026
3.6100
3.6460
3.5440
3.6140
3.6140
222,161
Jul 30, 2026
3.6500
3.7240
3.6040
3.6040
3.6040
243,689
Jul 29, 2026
3.6900
3.7440
3.5900
3.6160
3.6160
241,748
Jul 28, 2026
3.6980
3.7600
3.6540
3.6680
3.6680
383,599
Jul 27, 2026
3.5100
3.7040
3.5100
3.6740
3.6740
291,776
Jul 24, 2026
3.5960
3.6160
3.5000
3.5820
3.5820
105,963
Jul 23, 2026
3.6700
3.6700
3.5400
3.5440
3.5440
116,406
Jul 22, 2026
3.6000
3.7020
3.5820
3.6380
3.6380
118,348
Jul 21, 2026
3.5800
3.6600
3.5340
3.6600
3.6600
135,977
Jul 20, 2026
3.5500
3.6540
3.5460
3.6180
3.6180
156,979
Jul 17, 2026
3.5520
3.6200
3.5360
3.5840
3.5840
97,347
Jul 16, 2026
3.4920
3.6400
3.4760
3.5880
3.5880
164,419
Jul 15, 2026
3.4520
3.5300
3.3500
3.5140
3.5140
389,324
Jul 14, 2026
3.4940
3.5120
3.4280
3.4780
3.4780
160,668
Jul 13, 2026
3.4680
3.5820
3.4680
3.5020
3.5020
134,262
Jul 10, 2026
3.3800
3.5720
3.3800
3.5140
3.5140
316,719
Jul 9, 2026
3.5020
3.5020
3.3740
3.4480
3.4480
118,791
Jul 8, 2026
3.4520
3.4840
3.3980
3.4080
3.4080
169,666
Jul 7, 2026
3.5320
3.6320
3.4940
3.5100
3.5100
104,141
Jul 6, 2026
3.5660
3.6360
3.5260
3.5260
3.5260
145,661
Jul 3, 2026
3.5260
3.6220
3.4960
3.5780
3.5780
132,249
Jul 2, 2026
3.3960
3.5300
3.3800
3.5300
3.5300
150,090
Jul 1, 2026
3.3940
3.4140
3.2700
3.4140
3.4140
231,340
Jun 30, 2026
3.4160
3.4340
3.3500
3.3600
3.3600
156,174
Jun 29, 2026
3.4100
3.5260
3.4060
3.4060
3.4060
121,339
Jun 26, 2026
3.4120
3.4280
3.3220
3.4120
3.4120
181,800
Jun 25, 2026
3.4620
3.4700
3.3620
3.4340
3.4340
148,569
Jun 24, 2026
3.4860
3.4900
3.3800
3.4320
3.4320
176,849
Jun 23, 2026
3.5740
3.5740
3.3600
3.5060
3.5060
766,534
Jun 22, 2026
3.6400
3.6400
3.5600
3.5740
3.5740
141,503
Jun 19, 2026
3.6740
3.7080
3.6440
3.6440
3.6440
453,789
Jun 18, 2026
3.7400
3.7400
3.6120
3.6440
3.6440
128,448
Jun 17, 2026
3.7500
3.7880
3.7000
3.7580
3.7580
43,202
Jun 16, 2026
3.7520
3.7840
3.6600
3.7600
3.7600
86,683
Jun 15, 2026
3.7680
3.8580
3.7380
3.7580
3.7580
149,179
Jun 12, 2026
3.6700
3.7880
3.6680
3.7160
3.7160
153,372
Jun 11, 2026
3.5940
3.7040
3.5900
3.6340
3.6340
144,636
Jun 10, 2026
3.6940
3.7200
3.5800
3.6500
3.6500
163,165
Jun 9, 2026
3.6960
3.7800
3.6560
3.6780
3.6780
123,611
Jun 8, 2026
3.6420
3.8120
3.6060
3.7520
3.7520
190,380
Jun 5, 2026
3.7140
3.7900
3.6680
3.6680
3.6680
191,230
Jun 4, 2026
3.7520
3.8160
3.6840
3.7080
3.7080
173,704
Jun 3, 2026
3.8200
3.8420
3.7460
3.7460
3.7460
263,840
Jun 2, 2026
4.0100
4.0500
3.8220
3.8400
3.8400
240,190
Jun 1, 2026
4.0000
4.0640
3.9140
3.9960
3.9960
287,793
May 29, 2026
3.8540
4.1040
3.8540
3.9900
3.9900
287,397
May 28, 2026
4.0040
4.0640
3.9000
3.9140
3.9140
184,057
May 27, 2026
3.9640
4.0840
3.9180
3.9980
3.9980
139,053
May 26, 2026
4.0000
4.0480
3.9600
3.9600
3.9600
107,422
May 25, 2026
3.9980
4.0480
3.9340
3.9700
3.9700
49,169
May 22, 2026
3.9160
4.0000
3.9160
3.9380
3.9380
89,813
May 21, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
3.8840
3.9800
3.8820
3.9340
3.9340
108,548
May 20, 2026
3.9720
4.0000
3.8520
3.9620
3.9120
108,422
May 19, 2026
3.9300
4.0380
3.9160
3.9160
3.8666
164,377
May 18, 2026
3.8900
3.9300
3.7900
3.9180
3.8686
157,111
May 15, 2026
3.8080
3.9100
3.7900
3.8420
3.7935
143,950
May 14, 2026
3.9280
3.9600
3.8380
3.8740
3.8251
199,229
May 13, 2026
3.8680
4.1040
3.7760
3.9000
3.8508
283,007
May 12, 2026
3.8860
3.9500
3.8140
3.8340
3.7856
139,997
May 11, 2026
3.9640
3.9980
3.9140
3.9580
3.9081
192,075
May 8, 2026
4.0020
4.0400
3.9500
3.9500
3.9002
169,005
May 7, 2026
4.0100
4.0740
3.9660
4.0360
3.9851
184,813
May 6, 2026
4.0860
4.1380
3.9980
3.9980
3.9475
164,808
May 5, 2026
4.0220
4.0860
3.9900
4.0080
3.9574
169,399
May 4, 2026
4.1240
4.1380
4.0320
4.0320
3.9811
114,682
Apr 30, 2026
4.0060
4.0940
3.9840
4.0480
3.9969
162,759
Apr 29, 2026
4.1980
4.2100
4.0360
4.0380
3.9870
140,875
Apr 28, 2026
4.1200
4.1900
4.0500
4.1300
4.0779
142,662
Apr 27, 2026
4.0980
4.1340
4.0140
4.0680
4.0167
177,876
Apr 24, 2026
4.2440
4.2440
4.1100
4.1180
4.0660
107,392
Apr 23, 2026
4.3940
4.3940
4.2300
4.2440
4.1904
127,385
Apr 22, 2026
4.3980
4.3980
4.2880
4.3240
4.2694
198,473
Apr 21, 2026
4.3000
4.4720
4.3000
4.3620
4.3070
139,769
Apr 20, 2026
4.4000
4.4100
4.3360
4.3440
4.2892
196,383
Apr 17, 2026
4.2520
4.4660
4.2520
4.4360
4.3800
195,643
Apr 16, 2026
4.2180
4.3420
4.2000
4.2960
4.2418
181,088
Apr 15, 2026
4.1480
4.2260
4.1360
4.2000
4.1470
234,481
Apr 14, 2026
4.1560
4.1760
4.0660
4.1360
4.0838
267,622
Apr 13, 2026
4.0000
4.0980
3.9700
4.0720
4.0206
159,368
Apr 10, 2026
3.9960
4.0880
3.9960
4.0580
4.0068
164,844
Apr 9, 2026
4.0700
4.0760
3.9700
3.9880
3.9377
157,501
Apr 8, 2026
3.9380
4.1360
3.9260
4.0200
3.9693
318,241
Apr 7, 2026
3.9080
3.9920
3.8300
3.8300
3.7817
219,566
Apr 2, 2026
3.9180
3.9200
3.8080
3.8880
3.8389
215,898
Apr 1, 2026
3.9280
3.9700
3.8880
3.9180
3.8686
141,812
Mar 31, 2026
4.0000
4.0140
3.8760
3.8920
3.8429
187,952
Mar 30, 2026
3.9520
4.0200
3.9000
3.9960
3.9456
251,841
Mar 27, 2026
4.0940
4.1860
3.9320
3.9860
3.9357
345,753
Mar 26, 2026
3.9020
4.2600
3.8680
4.0200
3.9693
510,272
Mar 25, 2026
3.8600
4.0080
3.8560
3.9360
3.8863
401,282
Mar 24, 2026
3.8780
3.9020
3.7880
3.7880
3.7402
362,022
Mar 23, 2026
3.7520
3.9200
3.6640
3.8480
3.7994
282,719
Mar 20, 2026
4.0060
4.0060
3.8120
3.8180
3.7698
448,870
Mar 19, 2026
4.1000
4.1440
4.0000
4.0040
3.9535
388,926
Mar 18, 2026
4.2680
4.3200
4.1520
4.1760
4.1233
177,578
Mar 17, 2026
4.3000
4.3000
4.2240
4.2260
4.1727
133,313
Mar 16, 2026
4.4220
4.4220
4.2920
4.2920
4.2378
95,094
Mar 13, 2026
4.3140
4.4440
4.2260
4.3980
4.3425
194,649
Mar 12, 2026
4.4420
4.4980
4.2680
4.2880
4.2339
323,658
Mar 11, 2026
4.5300
4.5720
4.4420
4.4580
4.4017
176,484
Mar 10, 2026
4.5480
4.6300
4.5320
4.5680
4.5104
133,061
Mar 9, 2026
4.4680
4.6020
4.4420
4.5160
4.4590
120,800
Mar 6, 2026
4.5580
4.6200
4.4240
4.6080
4.5498
188,506
Mar 5, 2026
4.4220
4.5600
4.4220
4.5240
4.4669
172,659
Mar 4, 2026
4.5280
4.5280
4.4340
4.4780
4.4215
136,417
Mar 3, 2026
4.5160
4.5500
4.4100
4.4620
4.4057
428,947
Mar 2, 2026
4.5660
4.6620
4.5600
4.5860
4.5281
191,806
Feb 27, 2026
4.6660
4.7120
4.6320
4.7000
4.6407
139,744
Feb 26, 2026
4.6040
4.6980
4.5240
4.6820
4.6229
307,322
Feb 25, 2026
4.7260
4.7400
4.5760
4.6040
4.5459
274,623
Feb 24, 2026
4.7160
4.7840
4.6600
4.7100
4.6506
207,222
Feb 23, 2026
4.7700
4.8000
4.6520
4.6640
4.6051
173,796
Feb 20, 2026
4.7420
4.8400
4.7160
4.7800
4.7197
180,633
Feb 19, 2026
4.7160
4.8080
4.7160
4.7740
4.7138
123,785
Feb 18, 2026
4.6640
4.7440
4.6640
4.7060
4.6466
140,210
Feb 17, 2026
4.6420
4.7120
4.6420
4.6720
4.6130
137,929
Feb 16, 2026
4.7580
4.8020
4.6280
4.6280
4.5696
264,934
Feb 13, 2026
4.8280
4.8280
4.6820
4.7520
4.6920
119,229
Feb 12, 2026
4.8720
4.9160
4.7500
4.7880
4.7276
256,472
Feb 11, 2026
4.9380
5.0100
4.8760
4.8760
4.8145
169,511
Feb 10, 2026
4.8580
5.0200
4.8580
4.9920
4.9290
296,785
Feb 9, 2026
4.8360
4.8840
4.7880
4.8400
4.7789
150,449
Feb 6, 2026
4.7980
4.8120
4.7380
4.7760
4.7157
129,717
Feb 5, 2026
4.8360
4.8580
4.7500
4.8000
4.7394
320,357
Feb 4, 2026
4.9020
4.9260
4.7640
4.8200
4.7592
271,744
Feb 3, 2026
5.0250
5.1200
4.9020
4.9280
4.8658
383,879
Feb 2, 2026
5.0750
5.1100
4.9800
5.1100
5.0455
154,044
Jan 30, 2026
4.9020
5.0550
4.9020
5.0550
4.9912
111,654
Jan 29, 2026
5.0750
5.1000
4.8800
4.9160
4.8540
206,217
Jan 28, 2026
5.0450
5.0800
4.9800
5.0300
4.9665
99,358
Jan 27, 2026
5.0050
5.0850
4.9620
5.0400
4.9764
232,212
Jan 26, 2026
5.0150
5.0900
5.0000
5.0350
4.9715
75,439
Jan 23, 2026
4.9260
5.0650
4.9080
5.0250
4.9616
272,962
Jan 22, 2026
4.8300
4.9460
4.8300
4.9140
4.8520
137,195
Jan 21, 2026
4.8120
4.8900
4.8000
4.8480
4.7868
104,955
Jan 20, 2026
4.8320
4.9000
4.8120
4.8260
4.7651
180,601
Jan 19, 2026
4.8020
4.9080
4.8000
4.8340
4.7730
125,213
Jan 16, 2026
4.8460
4.8880
4.8060
4.8500
4.7888
111,827
Jan 15, 2026
4.8660
4.9180
4.8000
4.8440
4.7829
169,620
Jan 14, 2026
4.8520
4.9260
4.8300
4.8580
4.7967
122,454
Jan 13, 2026
4.9680
5.0100
4.8720
4.9300
4.8678
199,838
Jan 12, 2026
4.9020
5.0800
4.8780
4.9460
4.8836
223,387
Jan 9, 2026
4.8520
4.9300
4.8360
4.9100
4.8480
163,979
Jan 8, 2026
4.8100
4.8920
4.7800
4.8440
4.7829
183,610
Jan 7, 2026
4.8660
4.8760
4.7960
4.8140
4.7532
212,420
Jan 6, 2026
4.8760
4.8940
4.7680
4.8620
4.8006
229,643
Jan 5, 2026
4.8220
4.9460
4.8020
4.8800
4.8184
270,504
Jan 2, 2026
4.8780
4.9800
4.8660
4.9480
4.8856
142,735
Dec 30, 2025
4.8780
4.9280
4.8660
4.8660
4.8046
89,138
Dec 29, 2025
4.8160
4.9500
4.8160
4.9500
4.8875
196,280
Dec 23, 2025
4.8460
4.9080
4.8320
4.8640
4.8026
127,869
Dec 22, 2025
4.7320
4.9080
4.7220
4.8260
4.7651
217,405
Dec 19, 2025
4.8760
4.9440
4.8200
4.8300
4.7690
700,178
Dec 18, 2025
4.8680
4.8940
4.7720
4.8940
4.8322
251,740
Dec 17, 2025
4.7420
4.9020
4.7240
4.9020
4.8401
495,692
Dec 16, 2025
4.6420
4.7520
4.6420
4.7440
4.6841
107,492
Dec 15, 2025
4.6960
4.7500
4.6360
4.6600
4.6012
177,993
Dec 12, 2025
4.7020
4.7820
4.6840
4.6900
4.6308
298,652
Dec 11, 2025
4.5600
4.6880
4.5120
4.6740
4.6150
388,204
Dec 10, 2025
4.6600
4.6640
4.5180
4.5620
4.5044
509,014
Dec 9, 2025
4.7640
4.7960
4.5760
4.6100
4.5518
604,780
Dec 8, 2025
4.8780
4.9980
4.7680
4.7680
4.7078
273,533
Dec 5, 2025
4.8720
5.0350
4.8540
4.9760
4.9132
284,881
Dec 4, 2025
4.8240
4.8940
4.7440
4.8940
4.8322
226,049
Dec 3, 2025
4.7640
4.8500
4.7580
4.7960
4.7355
152,926
Dec 2, 2025
4.7980
4.8440
4.7600
4.7840
4.7236
169,066
Dec 1, 2025
4.8960
4.8960
4.7440
4.7620
4.7019
193,670
Nov 28, 2025
4.8340
4.8800
4.8100
4.8680
4.8066
154,142
Nov 27, 2025
4.8620
4.8760
4.8120
4.8280
4.7671
134,374
Nov 26, 2025
4.8580
4.9000
4.8000
4.8600
4.7987
149,922
Nov 25, 2025
4.9120
4.9480
4.8280
4.8620
4.8006
174,394
Nov 24, 2025
4.8120
4.9480
4.8060
4.9260
4.8638
524,495
Nov 21, 2025
4.6900
4.8240
4.6280
4.8120
4.7513
165,293
Nov 20, 2025
4.7380
4.7900
4.6900
4.7040
4.6446
164,875
Nov 19, 2025
4.7440
4.8500
4.7160
4.7300
4.6703
169,947
Nov 18, 2025
4.8560
4.8840
4.7440
4.7440
4.6841
206,044
Nov 17, 2025
5.0350
5.0350
4.8440
4.8740
4.8125
232,446
Nov 14, 2025
4.9480
5.0800
4.8500
5.0300
4.9665
391,853
Nov 13, 2025
4.7540
5.1950
4.7100
4.9480
4.8856
535,118
Nov 12, 2025
4.9820
5.1000
4.8500
4.9320
4.8698
483,963
Nov 11, 2025
5.0750
5.0750
4.9300
4.9580
4.8954
317,523
Nov 10, 2025
5.3000
5.3150
5.0650
5.0650
5.0011
289,595
Nov 7, 2025
4.9480
5.1200
4.8400
5.0550
4.9912
395,138
Nov 6, 2025
4.9620
5.1100
4.8480
4.8780
4.8164
333,690
Nov 5, 2025
5.0600
5.0800
4.9760
5.0800
5.0159
294,529
Nov 4, 2025
4.9600
5.1750
4.9060
5.0950
5.0307
334,854
Nov 3, 2025
5.2650
5.3650
5.1550
5.1550
5.0899
230,542
