Free Trial

ProSiebenSat.1 Media (PSM) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free PSM Stock Alerts
€7.60
+0.33 (+4.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlines

ProSiebenSat.1 Media Stock Price Performance

5 Day
Performance
+7.20%
1 Month
Performance
+4.83%
3 Month
Performance
+18.67%
6 Month
Performance
+32.78%
Year-To-Date
Performance
+37.24%
1 Year
Performance
-3.05%
Receive PSM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProSiebenSat.1 Media and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

PSM Stock Chart for Sunday, June, 2, 2024

PSM Chart by TradingView

ProSiebenSat.1 Media Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024€6.95€7.27
+4.53%		€7.31€6.93414,677 shs$1.65 billion
05/30/2024€7.12€6.95
-2.32%		€7.24€6.92271,320 shs$1.58 billion
05/29/2024€7.09€7.12
+0.42%		€7.27€7.05293,877 shs$1.61 billion
05/28/2024€7.05€7.09
+0.50%		€7.12€7.03122,392 shs$1.61 billion
05/27/2024€7.05€7.05€7.07€6.93364,607 shs$1.60 billion
05/24/2024€7.11€7.11€7.34€7.02578,650 shs$1.61 billion
05/23/2024€7.30€7.11
-2.67%		€7.34€7.02578,650 shs$1.61 billion
05/22/2024€7.42€7.30
-1.62%		€7.44€7.20553,544 shs$1.65 billion
05/21/2024€7.42€7.42€7.59€7.41217,289 shs$1.68 billion
05/20/2024€7.53€7.42
-1.46%		€7.59€7.41217,289 shs$1.68 billion
05/17/2024€7.33€7.61
+3.75%		€7.64€7.30570,432 shs$1.72 billion
05/16/2024€7.15€7.33
+2.52%		€7.70€7.181.29 million shs$1.66 billion
05/15/2024€7.25€7.15
-1.31%		€7.24€6.69913,062 shs$1.62 billion
05/14/2024€7.25€7.25€7.32€7.11582,383 shs$1.64 billion
05/13/2024€7.20€7.25
+0.69%		€7.32€7.11582,383 shs$1.64 billion
05/10/2024€7.07€7.06
-0.14%		€7.11€6.97331,130 shs$1.60 billion
05/09/2024€6.98€7.07
+1.29%		€7.23€6.97498,691 shs$1.60 billion
05/08/2024€7.00€6.98
-0.36%		€7.12€6.96544,857 shs$1.58 billion
05/07/2024€7.11€7.00
-1.48%		€7.14€7.00545,479 shs$1.59 billion
05/06/2024€7.11€7.11€7.40€7.10585,575 shs$1.61 billion
05/03/2024€7.25€7.25€7.40€7.19482,733 shs$1.64 billion
05/02/2024€7.30€7.25
-0.75%		€7.40€7.19482,733 shs$1.64 billion
05/01/2024€7.30€7.30€7.50€7.18625,831 shs$1.65 billion
04/30/2024€7.35€7.30
-0.61%		€7.50€7.18625,831 shs$1.65 billion
04/29/2024€7.35€7.35€7.62€7.29480,091 shs$1.67 billion
04/26/2024€7.68€7.49
-2.48%		€7.78€7.49560,966 shs$1.70 billion
04/25/2024€7.45€7.68
+3.09%		€7.70€7.39734,043 shs$1.74 billion
04/24/2024€7.39€7.45
+0.81%		€7.62€7.40552,236 shs$1.69 billion
04/23/2024€7.29€7.39
+1.30%		€7.65€7.31669,188 shs$1.67 billion
04/22/2024€7.29€7.29€7.41€7.17882,959 shs$1.65 billion
04/19/2024€7.86€7.29
-7.25%		€7.41€7.17882,959 shs$1.65 billion
04/18/2024€7.58€7.86
+3.76%		€7.93€7.53797,021 shs$1.78 billion
04/17/2024€7.60€7.58
-0.33%		€7.73€7.391.00 million shs$1.72 billion
04/16/2024€7.39€7.60
+2.84%		€7.92€7.261.08 million shs$1.72 billion
04/15/2024€7.39€7.39€7.84€7.291.13 million shs$1.68 billion
04/12/2024€7.41€7.82
+5.53%		€7.82€7.361.84 million shs$1.77 billion
04/11/2024€7.33€7.41
+1.09%		€7.63€7.34945,647 shs$1.68 billion
04/10/2024€7.18€7.33
+2.16%		€7.50€7.161.33 million shs$1.66 billion
04/09/2024€6.71€7.18
+6.93%		€7.28€6.771.13 million shs$1.63 billion
04/08/2024€6.71€6.71€6.79€6.65326,185 shs$1.52 billion
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024€6.71€6.77
+0.82%		€6.82€6.68362,504 shs$1.53 billion
04/04/2024€6.57€6.71
+2.21%		€6.73€6.47515,131 shs$1.52 billion
04/03/2024€6.51€6.57
+0.81%		€6.79€6.49435,060 shs$1.49 billion
04/02/2024€6.51€6.51€6.65€6.47400,499 shs$1.48 billion
04/01/2024€6.51€6.51€6.65€6.47400,499 shs$1.48 billion
03/29/2024€6.59€6.51
-1.21%		€6.65€6.47400,499 shs$1.48 billion
03/28/2024€6.37€6.59
+3.45%		€6.63€6.111.09 million shs$1.49 billion
03/27/2024€6.26€6.37
+1.76%		€6.41€6.25269,639 shs$1.44 billion
03/26/2024€6.15€6.26
+1.85%		€6.30€6.07507,254 shs$1.42 billion
03/25/2024€6.15€6.15€6.29€6.15390,795 shs$1.39 billion
03/22/2024€6.16€6.22
+0.91%		€6.65€6.161.30 million shs$1.41 billion
03/21/2024€6.31€6.16
-2.34%		€6.27€6.10424,239 shs$1.40 billion
03/20/2024€6.33€6.31
-0.28%		€6.35€6.21420,456 shs$1.43 billion
03/19/2024€6.33€6.33
+0.06%		€6.37€6.24469,463 shs$1.44 billion
03/18/2024€6.33€6.33€6.52€6.311.11 million shs$1.43 billion
03/15/2024€6.43€6.36
-1.09%		€6.48€6.19970,351 shs$1.44 billion
03/14/2024€6.60€6.43
-2.67%		€6.68€6.38935,449 shs$1.46 billion
03/13/2024€6.82€6.60
-3.25%		€6.90€6.60539,810 shs$1.50 billion
03/12/2024€6.75€6.82
+1.07%		€6.82€6.58777,496 shs$1.55 billion
03/11/2024€6.75€6.75€6.78€6.402.22 million shs$1.53 billion
03/08/2024€6.41€6.40
-0.22%		€6.55€5.901.83 million shs$1.45 billion
03/07/2024€6.22€6.41
+3.15%		€6.45€6.111.08 million shs$1.45 billion
03/06/2024€6.22€6.22€6.29€6.08480,319 shs$1.41 billion
03/05/2024€6.40€6.22
-2.84%		€6.29€6.08480,319 shs$1.41 billion
03/04/2024€6.40€6.40€6.44€6.121.15 million shs$1.45 billion
03/01/2024€6.07€6.07€6.12€6.00732,086 shs$1.37 billion

Related Companies:
This page (ETR:PSM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media