ProSiebenSat.1 Media SE (PSM.DE)
XETRA: PSM.DE
· Real-Time Price · USD
5.95
-0.14 (-2.38%)
At close: Apr 17, 2025, 5:29 PM
PSM.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.17 | 6.19 | 5.95 | 5.95 | n/a | -2.46% | 849,189 |
| Apr 16, 2025 | 6.05 | 6.10 | 5.98 | 6.10 | n/a | 0.99% | 522,139 |
| Apr 15, 2025 | 5.85 | 6.07 | 5.85 | 6.04 | n/a | 3.07% | 720,112 |
| Apr 14, 2025 | 5.73 | 5.96 | 5.73 | 5.86 | n/a | 2.27% | 549,207 |
| Apr 11, 2025 | 5.76 | 5.80 | 5.68 | 5.73 | n/a | 0.88% | 627,775 |
| Apr 10, 2025 | 5.71 | 5.82 | 5.58 | 5.68 | n/a | 0.53% | 1,059,513 |
| Apr 9, 2025 | 5.51 | 5.70 | 5.48 | 5.65 | n/a | 1.07% | 2,370,882 |
| Apr 8, 2025 | 5.70 | 5.82 | 5.58 | 5.59 | n/a | -0.71% | 716,946 |
| Apr 7, 2025 | 5.40 | 5.90 | 5.40 | 5.63 | n/a | -1.05% | 3,313,434 |
| Apr 4, 2025 | 5.74 | 5.86 | 5.51 | 5.69 | n/a | -1.73% | 2,385,188 |
| Apr 3, 2025 | 5.76 | 5.91 | 5.74 | 5.79 | n/a | -0.34% | 1,009,319 |
| Apr 2, 2025 | 5.78 | 5.86 | 5.76 | 5.81 | n/a | 0.00% | 340,748 |
| Apr 1, 2025 | 5.85 | 5.96 | 5.80 | 5.81 | n/a | 0.17% | 633,801 |
| Mar 31, 2025 | 5.76 | 5.84 | 5.74 | 5.80 | n/a | 0.00% | 938,690 |
| Mar 28, 2025 | 5.77 | 5.89 | 5.77 | 5.80 | n/a | -1.19% | 1,005,387 |
| Mar 27, 2025 | 6.00 | 6.00 | 5.61 | 5.87 | n/a | -10.11% | 2,330,084 |
| Mar 26, 2025 | 6.71 | 6.94 | 6.44 | 6.53 | n/a | 1.24% | 1,398,692 |
| Mar 25, 2025 | 6.39 | 6.50 | 6.36 | 6.45 | n/a | 0.16% | 306,418 |
| Mar 24, 2025 | 6.66 | 6.68 | 6.42 | 6.44 | n/a | -2.87% | 364,142 |
| Mar 21, 2025 | 6.49 | 6.68 | 6.44 | 6.63 | n/a | 2.31% | 618,378 |