ProSiebenSat.1 Media SE (1PSM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:14PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 6.11 | 6.14 | 6.11 | 6.18 | 6.18 | 3,161 |
| 03 Oct 2024 | 5.80 | 6.20 | 5.72 | 5.90 | 5.90 | 6,924 |
| 02 Oct 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 01 Oct 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,070 |
| 30 Sept 2024 | 5.80 | 5.80 | 5.80 | 5.82 | 5.82 | 1,000 |
| 27 Sept 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 26 Sept 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 25 Sept 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 24 Sept 2024 | 5.64 | 5.64 | 5.63 | 5.75 | 5.75 | 10,000 |
| 23 Sept 2024 | 5.48 | 5.54 | 5.48 | 5.57 | 5.57 | 494 |
| 20 Sept 2024 | 5.60 | 5.60 | 5.59 | 5.54 | 5.54 | 12,000 |
| 19 Sept 2024 | 5.49 | 5.68 | 5.49 | 5.66 | 5.66 | 17,386 |
| 18 Sept 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 17 Sept 2024 | 5.39 | 5.46 | 5.39 | 5.42 | 5.42 | 5,900 |
| 16 Sept 2024 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 317 |
| 13 Sept 2024 | 5.31 | 5.34 | 5.30 | 5.32 | 5.32 | 10,249 |
| 12 Sept 2024 | 5.33 | 5.33 | 5.22 | 5.27 | 5.27 | 14,604 |
| 11 Sept 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 10 Sept 2024 | 5.30 | 5.38 | 5.30 | 5.32 | 5.32 | 2,414 |
| 09 Sept 2024 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | 1,526 |
| 06 Sept 2024 | 5.51 | 5.57 | 5.38 | 5.36 | 5.36 | 9,160 |
| 05 Sept 2024 | 5.60 | 5.69 | 5.60 | 5.61 | 5.61 | 17,474 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 5.64 | 5.66 | 5.64 | 5.54 | 5.54 | 10,000 |
| 02 Sept 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 30 Aug 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 Aug 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 28 Aug 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 27 Aug 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 Aug 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 Aug 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 22 Aug 2024 | 5.86 | 5.86 | 5.86 | 5.84 | 5.84 | 1,640 |
| 21 Aug 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 20 Aug 2024 | 5.85 | 5.85 | 5.85 | 5.84 | 5.84 | 3,000 |
| 19 Aug 2024 | 5.90 | 5.93 | 5.86 | 5.88 | 5.88 | 12,201 |
| 16 Aug 2024 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | 10,000 |
| 14 Aug 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4 |
| 13 Aug 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 Aug 2024 | 5.90 | 5.90 | 5.89 | 5.81 | 5.81 | 5,151 |
| 09 Aug 2024 | 5.70 | 5.99 | 5.70 | 5.80 | 5.80 | 5,802 |
| 08 Aug 2024 | 5.97 | 5.97 | 5.97 | 5.91 | 5.91 | 4 |
| 07 Aug 2024 | 6.20 | 6.20 | 6.20 | 6.17 | 6.17 | 1 |
| 06 Aug 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 05 Aug 2024 | 6.01 | 6.01 | 5.89 | 6.03 | 6.03 | 159 |
| 02 Aug 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 01 Aug 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 31 Jul 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 30 Jul 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 29 Jul 2024 | 6.35 | 6.35 | 6.35 | 6.39 | 6.39 | 100 |
| 26 Jul 2024 | 6.43 | 6.44 | 6.41 | 6.45 | 6.45 | 1,820 |
| 25 Jul 2024 | 6.14 | 6.30 | 6.14 | 6.29 | 6.29 | 1,351 |
| 24 Jul 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 23 Jul 2024 | 6.90 | 6.90 | 6.86 | 6.84 | 6.84 | 219 |
| 22 Jul 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 19 Jul 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 18 Jul 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 17 Jul 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 16 Jul 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 15 Jul 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Jul 2024 | 7.06 | 7.06 | 7.06 | 7.07 | 7.07 | 800 |
| 11 Jul 2024 | 7.05 | 7.15 | 6.94 | 7.16 | 7.16 | 541 |
| 10 Jul 2024 | 6.66 | 6.66 | 6.66 | 6.74 | 6.74 | 1,000 |
| 09 Jul 2024 | 6.61 | 6.61 | 6.61 | 6.62 | 6.62 | 4 |
| 08 Jul 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 05 Jul 2024 | 6.81 | 6.81 | 6.81 | 6.92 | 6.92 | 801 |
| 04 Jul 2024 | 6.74 | 6.74 | 6.74 | 6.77 | 6.77 | 200 |
| 03 Jul 2024 | 6.57 | 6.57 | 6.57 | 6.76 | 6.76 | 2,000 |
| 02 Jul 2024 | 6.59 | 6.59 | 6.59 | 6.57 | 6.57 | 100 |
| 01 Jul 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 28 Jun 2024 | 6.64 | 6.64 | 6.64 | 6.61 | 6.61 | 4 |
| 27 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 26 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 25 Jun 2024 | 6.80 | 6.80 | 6.53 | 6.57 | 6.57 | 1,202 |
| 24 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.91 | 6.91 | 2,000 |
| 21 Jun 2024 | 6.86 | 6.86 | 6.85 | 6.74 | 6.74 | 1,000 |
| 20 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 19 Jun 2024 | 6.69 | 6.70 | 6.69 | 6.69 | 6.69 | 1,004 |
| 18 Jun 2024 | 6.89 | 6.89 | 6.89 | 6.79 | 6.79 | 440 |
| 17 Jun 2024 | 6.58 | 6.76 | 6.58 | 6.80 | 6.80 | 2,773 |
| 14 Jun 2024 | 6.74 | 6.74 | 6.36 | 6.45 | 6.45 | 2,354 |
| 13 Jun 2024 | 7.01 | 7.01 | 6.90 | 6.85 | 6.85 | 6 |
| 12 Jun 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 11 Jun 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 10 Jun 2024 | 7.30 | 7.30 | 7.17 | 7.22 | 7.22 | 685 |
| 07 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 06 Jun 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 05 Jun 2024 | 7.51 | 7.51 | 7.51 | 7.44 | 7.44 | 801 |
| 04 Jun 2024 | 7.79 | 7.79 | 7.79 | 7.50 | 7.50 | 500 |
| 03 Jun 2024 | 7.72 | 7.72 | 7.72 | 7.73 | 7.73 | 2,000 |
| 31 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 30 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 29 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 28 May 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 27 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 24 May 2024 | 6.99 | 6.99 | 6.99 | 7.14 | 7.14 | 9 |
| 23 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 May 2024 | 7.25 | 7.28 | 7.24 | 7.36 | 7.36 | 1,877 |
| 21 May 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 20 May 2024 | 7.49 | 7.49 | 7.49 | 7.47 | 7.47 | 60 |
| 17 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| *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.