ProSiebenSat.1 Media SE (PSM.DE)
4.78
-0.10 (-2.09%)
At close: Jan 14, 2025, 5:29 PM
PSM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.85 | 4.97 | 4.78 | 4.78 | -0.10 | -2.05% | 344,565 |
| Jan 13, 2025 | 4.82 | 4.95 | 4.72 | 4.88 | 0.03 | 0.62% | 814,887 |
| Jan 10, 2025 | 4.99 | 4.99 | 4.82 | 4.85 | -0.10 | -2.02% | 515,685 |
| Jan 9, 2025 | 4.94 | 5.03 | 4.88 | 4.95 | -0.01 | -0.20% | 365,043 |
| Jan 8, 2025 | 5.13 | 5.14 | 4.92 | 4.96 | -0.18 | -3.50% | 763,744 |
| Jan 7, 2025 | 5.12 | 5.19 | 5.09 | 5.14 | 0.01 | 0.19% | 469,084 |
| Jan 6, 2025 | 5.20 | 5.24 | 5.08 | 5.13 | -0.02 | -0.39% | 429,430 |
| Jan 3, 2025 | 5.17 | 5.30 | 5.15 | 5.15 | -0.04 | -0.77% | 536,450 |
| Jan 2, 2025 | 4.97 | 5.21 | 4.97 | 5.19 | 0.23 | 4.64% | 664,050 |
| Dec 30, 2024 | 5.02 | 5.04 | 4.96 | 4.96 | -0.08 | -1.59% | 317,805 |
| Dec 27, 2024 | 4.99 | 5.09 | 4.99 | 5.04 | 0.03 | 0.60% | 523,182 |
| Dec 23, 2024 | 5.04 | 5.05 | 4.93 | 5.01 | -0.06 | -1.18% | 600,872 |
| Dec 20, 2024 | 5.15 | 5.15 | 5.03 | 5.07 | -0.13 | -2.50% | 1,854,007 |
| Dec 19, 2024 | 5.26 | 5.26 | 5.13 | 5.20 | -0.19 | -3.53% | 418,603 |
| Dec 18, 2024 | 5.47 | 5.52 | 5.39 | 5.39 | 0.10 | 1.89% | 460,006 |
| Dec 17, 2024 | 5.31 | 5.40 | 5.25 | 5.29 | -0.06 | -1.12% | 668,090 |
| Dec 16, 2024 | 5.47 | 5.59 | 5.35 | 5.35 | -0.22 | -3.95% | 645,150 |
| Dec 13, 2024 | 5.52 | 5.61 | 5.49 | 5.57 | 0.05 | 0.91% | 354,276 |
| Dec 12, 2024 | 5.44 | 5.52 | 5.43 | 5.52 | 0.08 | 1.47% | 569,336 |
| Dec 11, 2024 | 5.43 | 5.52 | 5.38 | 5.44 | -0.03 | -0.55% | 380,232 |
| Dec 10, 2024 | 5.56 | 5.56 | 5.42 | 5.47 | -0.10 | -1.80% | 429,128 |
| Dec 9, 2024 | 5.48 | 5.68 | 5.46 | 5.57 | 0.12 | 2.20% | 589,601 |
| Dec 6, 2024 | 5.29 | 5.45 | 5.22 | 5.45 | 0.11 | 2.06% | 531,511 |
| Dec 5, 2024 | 5.26 | 5.54 | 5.20 | 5.34 | 0.03 | 0.56% | 1,078,334 |
| Dec 4, 2024 | 5.00 | 5.40 | 4.83 | 5.31 | 0.60 | 12.74% | 2,192,053 |
| Dec 3, 2024 | 4.58 | 4.77 | 4.58 | 4.71 | 0.13 | 2.84% | 872,850 |
| Dec 2, 2024 | 4.60 | 4.64 | 4.50 | 4.58 | -0.03 | -0.65% | 488,248 |
| Nov 29, 2024 | 4.60 | 4.70 | 4.59 | 4.61 | 0.00 | 0.00% | 544,331 |
| Nov 28, 2024 | 4.63 | 4.69 | 4.60 | 4.61 | -0.02 | -0.43% | 273,668 |
| Nov 27, 2024 | 4.64 | 4.68 | 4.60 | 4.63 | -0.01 | -0.22% | 484,054 |
| Nov 26, 2024 | 4.76 | 4.76 | 4.61 | 4.64 | -0.16 | -3.33% | 623,743 |
| Nov 25, 2024 | 4.73 | 4.82 | 4.64 | 4.80 | 0.05 | 1.05% | 753,659 |
| Nov 22, 2024 | 4.77 | 4.81 | 4.70 | 4.75 | -0.02 | -0.42% | 297,033 |
| Nov 21, 2024 | 4.77 | 4.86 | 4.74 | 4.77 | 0.01 | 0.21% | 456,757 |
| Nov 20, 2024 | 4.85 | 4.91 | 4.74 | 4.76 | -0.12 | -2.46% | 537,212 |
| Nov 19, 2024 | 4.91 | 5.01 | 4.84 | 4.88 | -0.06 | -1.21% | 528,031 |
| Nov 18, 2024 | 4.97 | 5.08 | 4.90 | 4.94 | -0.02 | -0.40% | 595,601 |
| Nov 15, 2024 | 4.75 | 5.01 | 4.63 | 4.96 | 0.16 | 3.33% | 997,987 |
| Nov 14, 2024 | 4.75 | 4.90 | 4.55 | 4.80 | 0.15 | 3.23% | 1,186,813 |
| Nov 13, 2024 | 4.95 | 5.01 | 4.61 | 4.65 | -0.33 | -6.63% | 1,390,974 |
| Nov 12, 2024 | 5.11 | 5.20 | 4.98 | 4.98 | -0.19 | -3.68% | 744,009 |
| Nov 11, 2024 | 5.20 | 5.27 | 5.11 | 5.17 | 0.00 | 0.00% | 310,106 |
| Nov 8, 2024 | 5.26 | 5.29 | 5.11 | 5.17 | -0.06 | -1.15% | 622,410 |
| Nov 7, 2024 | 5.38 | 5.46 | 5.23 | 5.23 | -0.13 | -2.43% | 435,499 |
| Nov 6, 2024 | 5.54 | 5.54 | 5.25 | 5.36 | -0.09 | -1.65% | 474,646 |
| Nov 5, 2024 | 5.47 | 5.68 | 5.42 | 5.45 | -0.02 | -0.37% | 534,291 |
| Nov 4, 2024 | 5.51 | 5.62 | 5.47 | 5.47 | -0.06 | -1.08% | 400,539 |
| Nov 1, 2024 | 5.65 | 5.67 | 5.52 | 5.53 | -0.12 | -2.12% | 283,700 |
| Oct 31, 2024 | 5.63 | 5.76 | 5.62 | 5.65 | -0.01 | -0.18% | 277,144 |
| Oct 30, 2024 | 5.74 | 5.76 | 5.64 | 5.66 | -0.10 | -1.74% | 443,190 |