ProSiebenSat.1 Media SE (PSM.DE)
6.14
0.12 (1.99%)
At close: Mar 06, 2025, 3:52 PM
PSM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 5.92 | 6.13 | 5.90 | 6.02 | 0.25 | 4.33% | 1,026,882 |
| Mar 4, 2025 | 5.92 | 5.97 | 5.76 | 5.77 | -0.22 | -3.67% | 499,572 |
| Mar 3, 2025 | 5.90 | 6.12 | 5.76 | 5.99 | 0.12 | 2.04% | 644,841 |
| Feb 28, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | -0.08 | -1.34% | 499,633 |
| Feb 27, 2025 | 6.03 | 6.04 | 5.90 | 5.95 | -0.13 | -2.14% | 436,784 |
| Feb 26, 2025 | 6.06 | 6.11 | 5.94 | 6.08 | 0.03 | 0.50% | 506,836 |
| Feb 25, 2025 | 6.04 | 6.20 | 6.01 | 6.05 | -0.03 | -0.49% | 470,447 |
| Feb 24, 2025 | 6.15 | 6.21 | 6.03 | 6.08 | 0.10 | 1.67% | 842,096 |
| Feb 21, 2025 | 5.61 | 6.06 | 5.61 | 5.98 | 0.60 | 11.15% | 2,132,342 |
| Feb 20, 2025 | 5.42 | 5.48 | 5.37 | 5.38 | -0.03 | -0.55% | 298,383 |
| Feb 19, 2025 | 5.63 | 5.67 | 5.40 | 5.41 | -0.20 | -3.57% | 460,828 |
| Feb 18, 2025 | 5.60 | 5.61 | 5.52 | 5.61 | 0.04 | 0.72% | 419,878 |
| Feb 17, 2025 | 5.64 | 5.67 | 5.57 | 5.57 | -0.08 | -1.42% | 343,883 |
| Feb 14, 2025 | 5.60 | 5.67 | 5.57 | 5.65 | 0.02 | 0.36% | 389,544 |
| Feb 13, 2025 | 5.59 | 5.69 | 5.55 | 5.63 | 0.07 | 1.26% | 387,339 |
| Feb 12, 2025 | 5.55 | 5.75 | 5.53 | 5.56 | 0.00 | 0.00% | 701,753 |
| Feb 11, 2025 | 5.54 | 5.56 | 5.44 | 5.56 | 0.00 | 0.00% | 279,127 |
| Feb 10, 2025 | 5.49 | 5.59 | 5.47 | 5.56 | 0.09 | 1.65% | 184,953 |
| Feb 7, 2025 | 5.60 | 5.60 | 5.45 | 5.47 | -0.09 | -1.62% | 343,277 |
| Feb 6, 2025 | 5.63 | 5.65 | 5.53 | 5.56 | -0.05 | -0.89% | 247,131 |
| Feb 5, 2025 | 5.60 | 5.65 | 5.52 | 5.61 | -0.01 | -0.18% | 270,068 |
| Feb 4, 2025 | 5.55 | 5.64 | 5.54 | 5.62 | 0.01 | 0.18% | 239,942 |
| Feb 3, 2025 | 5.34 | 5.61 | 5.29 | 5.61 | 0.04 | 0.72% | 376,275 |
| Jan 31, 2025 | 5.60 | 5.62 | 5.48 | 5.57 | 0.00 | 0.00% | 274,676 |
| Jan 30, 2025 | 5.48 | 5.59 | 5.45 | 5.57 | 0.11 | 2.01% | 296,294 |
| Jan 29, 2025 | 5.61 | 5.65 | 5.44 | 5.46 | -0.09 | -1.62% | 305,905 |
| Jan 28, 2025 | 5.52 | 5.71 | 5.51 | 5.55 | 0.03 | 0.54% | 682,919 |
| Jan 27, 2025 | 5.31 | 5.57 | 5.28 | 5.52 | 0.13 | 2.41% | 532,946 |
| Jan 24, 2025 | 5.32 | 5.50 | 5.32 | 5.39 | 0.07 | 1.32% | 551,487 |
| Jan 23, 2025 | 5.09 | 5.38 | 5.07 | 5.32 | 0.29 | 5.77% | 853,410 |
| Jan 22, 2025 | 5.15 | 5.15 | 5.01 | 5.03 | -0.10 | -1.95% | 259,552 |
| Jan 21, 2025 | 5.05 | 5.13 | 5.00 | 5.13 | 0.08 | 1.58% | 309,925 |
| Jan 20, 2025 | 5.07 | 5.16 | 5.02 | 5.05 | 0.02 | 0.40% | 205,542 |
| Jan 17, 2025 | 5.00 | 5.15 | 4.98 | 5.03 | 0.05 | 1.00% | 287,098 |
| Jan 16, 2025 | 4.98 | 5.05 | 4.89 | 4.98 | 0.04 | 0.81% | 548,727 |
| Jan 15, 2025 | 4.84 | 4.97 | 4.81 | 4.94 | 0.16 | 3.35% | 381,698 |
| Jan 14, 2025 | 4.85 | 4.97 | 4.78 | 4.78 | -0.10 | -2.05% | 348,570 |
| 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 |