Free Trial

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

ProSiebenSat.1 Media logo
€5.53
-0.12 (-2.12%)
(As of 11/1/2024 ET)

ProSiebenSat.1 Media Stock Price Performance

5 Day
Performance
-6.59%
1 Month
Performance
-5.71%
3 Month
Performance
-12.84%
6 Month
Performance
-23.67%
Year-To-Date
Performance
-0.07%
1 Year
Performance
+7.42%
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

PSM Stock Chart for Saturday, November, 2, 2024

ProSiebenSat.1 Media Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€5.65€5.65€5.76€5.62277,144 shs$1.28 billion
10/31/2024€5.76€5.65
-1.91%
€5.76€5.62277,144 shs$1.28 billion
10/30/2024€5.92€5.76
-2.70%
€5.93€5.75265,171 shs$1.31 billion
10/29/2024€5.92€5.92€6.01€5.82264,289 shs$1.34 billion
10/28/2024€5.95€5.92
-0.42%
€6.01€5.82264,289 shs$1.34 billion
10/25/2024€5.94€5.90
-0.67%
€6.08€5.90150,870 shs$1.34 billion
10/24/2024€6.04€5.94
-1.57%
€6.07€5.94154,252 shs$1.35 billion
10/23/2024€6.10€6.04
-0.98%
€6.13€5.93243,842 shs$1.37 billion
10/22/2024€6.26€6.10
-2.56%
€6.32€6.10220,833 shs$1.38 billion
10/21/2024€6.26€6.26€6.26€6.09286,167 shs$1.42 billion
10/18/2024€6.15€6.10
-0.73%
€6.23€6.09182,918 shs$1.38 billion
10/17/2024€6.15€6.15€6.20€5.99198,262 shs$1.39 billion
10/16/2024€6.00€6.15
+2.42%
€6.20€5.99198,262 shs$1.39 billion
10/15/2024€6.05€6.00
-0.83%
€6.06€5.99127,394 shs$1.36 billion
10/14/2024€6.05€6.05€6.09€5.97207,905 shs$1.37 billion
10/11/2024€6.11€6.05
-0.90%
€6.09€5.97207,905 shs$1.37 billion
10/10/2024€6.05€6.11
+0.91%
€6.16€6.06158,886 shs$1.38 billion
10/09/2024€6.08€6.05
-0.49%
€6.15€6.05292,844 shs$1.37 billion
10/08/2024€6.16€6.08
-1.22%
€6.24€6.07242,453 shs$1.38 billion
10/07/2024€6.16€6.16€6.19€5.90601,367 shs$1.40 billion
10/04/2024€5.83€5.86
+0.51%
€6.25€5.69977,500 shs$1.33 billion
10/03/2024€5.87€5.83
-0.60%
€5.94€5.82304,912 shs$1.32 billion
10/02/2024€5.82€5.87
+0.77%
€5.96€5.81278,341 shs$1.33 billion
10/01/2024€5.97€5.82
-2.43%
€5.95€5.76462,391 shs$1.32 billion
09/30/2024€5.97€5.97€6.05€5.90367,788 shs$1.35 billion
09/27/2024€5.78€5.94
+2.77%
€6.01€5.86422,663 shs$1.35 billion
09/26/2024€5.76€5.78
+0.35%
€5.80€5.71192,442 shs$1.31 billion
09/25/2024€5.56€5.76
+3.69%
€5.77€5.57376,285 shs$1.31 billion
09/24/2024€5.55€5.56
+0.09%
€5.61€5.44296,150 shs$1.26 billion
09/23/2024€5.55€5.55€5.69€5.55445,991 shs$1.26 billion
09/20/2024€5.41€5.63
+4.07%
€5.70€5.46392,660 shs$1.28 billion
09/19/2024€5.40€5.41
+0.19%
€5.47€5.36191,672 shs$1.23 billion
09/18/2024€5.28€5.40
+2.27%
€5.48€5.31305,465 shs$1.22 billion
09/17/2024€5.31€5.28
-0.47%
€5.34€5.28158,963 shs$1.20 billion
09/16/2024€5.31€5.31€5.39€5.23274,578 shs$1.20 billion
09/13/2024€5.27€5.21
-1.14%
€5.42€5.18291,429 shs$1.18 billion
09/12/2024€5.31€5.27
-0.66%
€5.38€5.22188,653 shs$1.19 billion
09/11/2024€5.31€5.31€5.38€5.25210,517 shs$1.20 billion
09/10/2024€5.36€5.31
-0.93%
€5.44€5.28217,934 shs$1.20 billion
09/09/2024€5.36€5.36€5.65€5.33385,832 shs$1.21 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024€5.60€5.62
+0.27%
€5.75€5.49268,626 shs$1.27 billion
09/05/2024€5.54€5.60
+1.08%
€5.63€5.48401,904 shs$1.27 billion
09/04/2024€5.73€5.54
-3.32%
€5.81€5.51342,117 shs$1.26 billion
09/03/2024€5.73€5.73€5.79€5.65256,147 shs$1.30 billion
09/02/2024€5.75€5.73
-0.26%
€5.79€5.65256,147 shs$1.30 billion
08/30/2024€5.83€5.87
+0.60%
€5.93€5.80149,600 shs$1.33 billion
08/29/2024€5.92€5.83
-1.52%
€5.93€5.83173,243 shs$1.32 billion
08/28/2024€5.95€5.92
-0.50%
€6.02€5.91189,672 shs$1.34 billion
08/27/2024€5.92€5.95
+0.59%
€5.99€5.86114,038 shs$1.35 billion
08/26/2024€5.92€5.92€5.95€5.80268,254 shs$1.34 billion
08/23/2024€5.85€5.82
-0.51%
€5.90€5.80141,898 shs$1.32 billion
08/22/2024€5.82€5.85
+0.43%
€5.96€5.77106,446 shs$1.33 billion
08/21/2024€5.89€5.82
-1.10%
€5.92€5.78163,900 shs$1.32 billion
08/20/2024€5.83€5.89
+0.94%
€5.96€5.85224,935 shs$1.33 billion
08/19/2024€5.83€5.83€5.88€5.76345,589 shs$1.32 billion
08/16/2024€5.84€5.84€5.92€5.76262,577 shs$1.32 billion
08/15/2024€5.94€5.84
-1.68%
€5.92€5.76262,577 shs$1.32 billion
08/14/2024€5.82€5.94
+2.06%
€5.95€5.82226,288 shs$1.35 billion
08/13/2024€5.81€5.82
+0.17%
€5.98€5.80303,699 shs$1.32 billion
08/12/2024€5.81€5.81€6.20€5.75536,795 shs$1.32 billion
08/09/2024€6.17€5.86
-5.11%
€6.21€5.86504,612 shs$1.33 billion
08/08/2024€6.17€6.17
+0.08%
€6.22€6.09478,178 shs$1.40 billion
08/07/2024€6.00€6.17
+2.75%
€6.26€6.03406,310 shs$1.40 billion
08/06/2024€6.16€6.00
-2.52%
€6.50€5.591.20 million shs$1.36 billion
08/05/2024N/A€6.16€6.27€6.13345,442 shs$1.40 billion
08/01/2024€6.38€6.35
-0.47%
€6.54€6.32165,529 shs$1.44 billion


This page (ETR:PSM) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners