ProSiebenSat.1 Media SE (0QG9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.78 | 6.80 | 6.57 | 6.59 | 6.59 | 8,081 |
| 24 Jun 2024 | 6.74 | 6.93 | 6.62 | 6.70 | 6.70 | 2,479 |
| 21 Jun 2024 | 6.82 | 6.89 | 6.73 | 6.87 | 6.87 | 21,086 |
| 20 Jun 2024 | 6.69 | 6.88 | 6.74 | 6.85 | 6.85 | 4,531 |
| 19 Jun 2024 | 6.78 | 6.78 | 6.65 | 6.69 | 6.69 | 3,246 |
| 18 Jun 2024 | 6.82 | 6.88 | 6.77 | 6.77 | 6.77 | 1,845 |
| 17 Jun 2024 | 6.55 | 6.78 | 6.53 | 6.53 | 6.53 | 7,869 |
| 14 Jun 2024 | 6.84 | 6.88 | 6.34 | 6.58 | 6.58 | 31,249 |
| 13 Jun 2024 | 7.34 | 7.15 | 6.82 | 7.01 | 7.01 | 5,595 |
| 12 Jun 2024 | 7.03 | 7.36 | 7.00 | 7.30 | 7.30 | 7,410 |
| 11 Jun 2024 | 7.23 | 7.27 | 6.97 | 7.03 | 7.03 | 57,573 |
| 10 Jun 2024 | 7.07 | 7.19 | 7.01 | 7.19 | 7.19 | 5,054 |
| 07 Jun 2024 | 7.33 | 7.41 | 7.11 | 7.32 | 7.32 | 5,260 |
| 06 Jun 2024 | 7.46 | 7.47 | 7.39 | 7.46 | 7.46 | 17,164 |
| 05 Jun 2024 | 7.38 | 7.53 | 7.37 | 7.46 | 7.46 | 1,973 |
| 04 Jun 2024 | 7.70 | 7.84 | 7.39 | 7.60 | 7.60 | 8,245 |
| 03 Jun 2024 | 7.62 | 7.75 | 7.58 | 7.64 | 7.64 | 399,296 |
| 31 May 2024 | 7.32 | 7.57 | 7.31 | 7.46 | 7.46 | 12,543 |
| 30 May 2024 | 6.93 | 7.30 | 6.91 | 7.30 | 7.30 | 19,108 |
| 29 May 2024 | 7.21 | 7.28 | 6.92 | 6.95 | 6.95 | 12,868 |
| 28 May 2024 | 7.04 | 7.22 | 7.09 | 7.10 | 7.10 | 7,497 |
| 24 May 2024 | 7.04 | 7.07 | 6.95 | 7.03 | 7.03 | 2,176 |
| 23 May 2024 | 7.25 | 7.37 | 7.05 | 7.14 | 7.14 | 4,312 |
| 22 May 2024 | 7.32 | 7.40 | 7.24 | 7.35 | 7.35 | 17,079 |
| 21 May 2024 | 7.38 | 7.39 | 7.26 | 7.37 | 7.37 | 3,655 |
| 20 May 2024 | 7.53 | 7.56 | 7.44 | 7.56 | 7.56 | 11,534 |
| 17 May 2024 | 7.46 | 7.60 | 7.49 | 7.56 | 7.56 | 25,059 |
| 16 May 2024 | 7.33 | 7.62 | 7.33 | 7.50 | 7.50 | 11,931 |
| 15 May 2024 | 7.22 | 7.72 | 7.24 | 7.48 | 7.48 | 26,990 |
| 14 May 2024 | 7.22 | 7.21 | 6.64 | 6.89 | 6.89 | 17,844 |
| 13 May 2024 | 7.14 | 7.28 | 7.11 | 7.18 | 7.18 | 123,020 |
| 10 May 2024 | 7.06 | 7.22 | 7.04 | 7.13 | 7.13 | 4,115 |
| 09 May 2024 | 7.05 | 7.07 | 6.97 | 7.07 | 7.07 | 8,419 |
| 08 May 2024 | 6.98 | 7.20 | 6.95 | 7.11 | 7.11 | 12,545 |
| 07 May 2024 | 7.07 | 7.13 | 6.96 | 6.97 | 6.97 | 85,805 |
| 03 May 2024 | 7.27 | 7.36 | 7.12 | 7.14 | 7.14 | 12,493 |
| 02 May 2024 | 7.22 | 7.38 | 7.18 | 7.18 | 7.18 | 12,258 |
| 02 May 2024 | 0.05 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.46 | 7.50 | 7.18 | 7.28 | 7.28 | 56,844 |
| 29 Apr 2024 | 7.34 | 7.49 | 7.25 | 7.30 | 7.30 | 8,435 |
| 26 Apr 2024 | 7.59 | 7.62 | 7.32 | 7.44 | 7.44 | 54,293 |
| 25 Apr 2024 | 7.68 | 7.75 | 7.48 | 7.69 | 7.69 | 91,388 |
| 24 Apr 2024 | 7.43 | 7.70 | 7.39 | 7.63 | 7.63 | 55,524 |
| 23 Apr 2024 | 7.47 | 7.61 | 7.41 | 7.46 | 7.46 | 93,119 |
| 22 Apr 2024 | 7.36 | 7.61 | 7.24 | 7.56 | 7.56 | 81,536 |
| 19 Apr 2024 | 7.25 | 7.41 | 7.22 | 7.28 | 7.28 | 51,936 |
| 18 Apr 2024 | 7.95 | 7.97 | 7.26 | 7.56 | 7.56 | 1,587,403 |
| 17 Apr 2024 | 7.53 | 7.93 | 7.53 | 7.87 | 7.87 | 166,604 |
| 16 Apr 2024 | 7.45 | 7.72 | 7.38 | 7.56 | 7.56 | 180,966 |
| 15 Apr 2024 | 7.34 | 7.91 | 7.34 | 7.55 | 7.55 | 152,640 |
| 12 Apr 2024 | 7.81 | 7.87 | 7.28 | 7.36 | 7.36 | 373,876 |
| 11 Apr 2024 | 7.36 | 7.82 | 7.32 | 7.59 | 7.59 | 212,464 |
| 10 Apr 2024 | 7.34 | 7.63 | 7.41 | 7.50 | 7.50 | 218,226 |
| 09 Apr 2024 | 7.16 | 7.46 | 7.13 | 7.40 | 7.40 | 385,504 |
| 08 Apr 2024 | 6.76 | 7.26 | 6.66 | 7.17 | 7.17 | 1,392,928 |
| 05 Apr 2024 | 6.66 | 6.79 | 6.66 | 6.77 | 6.77 | 29,244 |
| 04 Apr 2024 | 6.70 | 6.80 | 6.66 | 6.71 | 6.71 | 120,650 |
| 03 Apr 2024 | 6.57 | 6.72 | 6.49 | 6.65 | 6.65 | 19,083 |
| 02 Apr 2024 | 6.51 | 6.75 | 6.47 | 6.75 | 6.75 | 168,178 |
| 28 Mar 2024 | 6.52 | 6.63 | 6.47 | 6.52 | 6.52 | 49,384 |
| 27 Mar 2024 | 6.41 | 6.60 | 6.13 | 6.47 | 6.47 | 72,369 |
| 26 Mar 2024 | 6.28 | 6.40 | 6.25 | 6.38 | 6.38 | 3,658 |
| 25 Mar 2024 | 6.12 | 6.27 | 6.07 | 6.22 | 6.22 | 273,421 |
| 22 Mar 2024 | 6.22 | 6.30 | 6.15 | 6.27 | 6.27 | 573,258 |
| 21 Mar 2024 | 6.34 | 6.61 | 6.17 | 6.40 | 6.40 | 132,407 |
| 20 Mar 2024 | 6.26 | 6.25 | 6.09 | 6.20 | 6.20 | 25,768 |
| 19 Mar 2024 | 6.27 | 6.33 | 6.22 | 6.29 | 6.29 | 53,237 |
| 18 Mar 2024 | 6.30 | 6.36 | 6.25 | 6.32 | 6.32 | 12,210 |
| 15 Mar 2024 | 6.39 | 6.50 | 6.33 | 6.39 | 6.39 | 157,620 |
| 14 Mar 2024 | 6.42 | 6.44 | 6.20 | 6.36 | 6.36 | 108,119 |
| 13 Mar 2024 | 6.54 | 6.64 | 6.40 | 6.44 | 6.44 | 78,978 |
| 12 Mar 2024 | 6.84 | 6.89 | 6.60 | 6.75 | 6.75 | 28,525 |
| 11 Mar 2024 | 6.70 | 6.83 | 6.53 | 6.70 | 6.70 | 73,914 |
| 08 Mar 2024 | 6.41 | 6.75 | 6.41 | 6.62 | 6.62 | 204,882 |
| 07 Mar 2024 | 6.22 | 6.54 | 5.93 | 6.30 | 6.30 | 165,982 |
| 06 Mar 2024 | 6.18 | 6.45 | 6.14 | 6.36 | 6.36 | 382,404 |
| 05 Mar 2024 | 6.14 | 6.27 | 6.10 | 6.18 | 6.18 | 688,820 |
| 04 Mar 2024 | 6.38 | 6.39 | 6.14 | 6.22 | 6.22 | 224,497 |
| 01 Mar 2024 | 6.12 | 6.40 | 6.11 | 6.37 | 6.37 | 300,091 |
| 29 Feb 2024 | 6.07 | 6.13 | 6.01 | 6.07 | 6.07 | 87,316 |
| 28 Feb 2024 | 6.17 | 6.23 | 6.01 | 6.07 | 6.07 | 75,862 |
| 27 Feb 2024 | 5.93 | 6.19 | 5.88 | 6.16 | 6.16 | 41,387 |
| 26 Feb 2024 | 6.14 | 6.15 | 5.95 | 6.02 | 6.02 | 44,103 |
| 23 Feb 2024 | 6.01 | 6.14 | 6.01 | 6.11 | 6.11 | 43,744 |
| 22 Feb 2024 | 5.97 | 6.08 | 5.86 | 5.99 | 5.99 | 32,135 |
| 21 Feb 2024 | 6.02 | 6.09 | 5.89 | 5.92 | 5.92 | 64,430 |
| 20 Feb 2024 | 5.94 | 6.06 | 5.82 | 5.92 | 5.92 | 87,547 |
| 19 Feb 2024 | 6.02 | 6.13 | 5.93 | 5.96 | 5.96 | 79,677 |
| 16 Feb 2024 | 6.14 | 6.20 | 5.95 | 6.16 | 6.16 | 73,504 |
| 15 Feb 2024 | 6.25 | 6.26 | 6.01 | 6.10 | 6.10 | 236,181 |
| 14 Feb 2024 | 5.99 | 6.41 | 5.97 | 6.17 | 6.17 | 497,244 |
| 13 Feb 2024 | 5.70 | 5.86 | 5.61 | 5.74 | 5.74 | 62,160 |
| 12 Feb 2024 | 5.50 | 5.69 | 5.44 | 5.64 | 5.64 | 95,393 |
| 09 Feb 2024 | 5.54 | 5.60 | 5.47 | 5.52 | 5.52 | 123,221 |
| 08 Feb 2024 | 5.18 | 5.65 | 5.17 | 5.44 | 5.44 | 153,469 |
| 07 Feb 2024 | 5.72 | 5.74 | 5.19 | 5.44 | 5.44 | 166,113 |
| 06 Feb 2024 | 5.86 | 5.90 | 5.71 | 5.83 | 5.83 | 219,789 |
| 05 Feb 2024 | 6.21 | 6.27 | 5.85 | 5.96 | 5.96 | 70,458 |
| 02 Feb 2024 | 6.44 | 6.52 | 6.20 | 6.23 | 6.23 | 42,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.