Prosiebensati Media SE (1PSM)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -11.6071428571 | 5.6 | 5.6 | 4.95 | 3610 | 5.26330369 | DE |
| 4 | 0.234 | 4.96183206107 | 4.716 | 5.66 | 4.576 | 6354 | 5.09030485 | DE |
| 12 | -0.85 | -14.6551724138 | 5.8 | 6.205 | 4.576 | 5095 | 5.14029988 | DE |
| 26 | -1.8 | -26.6666666667 | 6.75 | 7.15 | 4.576 | 4673 | 5.35880182 | DE |
| 52 | -0.462 | -8.53658536585 | 5.412 | 8.04 | 4.576 | 4032 | 5.79513235 | DE |
| 156 | -9.09 | -64.7435897436 | 14.04 | 14.475 | 4.576 | 2084 | 6.59940752 | DE |
| 260 | -8.84 | -64.1044234953 | 13.79 | 18.91 | 4.576 | 1390 | 8.03930884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 4.95 | -0.14 | -2.75 | 4.96 | 4.98 | 4.95 | 2750 |
| 1734713700 | 5.09 | -0.04 | -0.68 | 5.0599999 | 5.09 | 5.0599999 | 2150 |
| 1734627300 | 5.125 | -0.33 | -5.96 | 5.17 | 5.17 | 5.125 | 2999 |
| 1734540900 | 5.45 | 0.18 | 3.42 | 5.45 | 5.45 | 5.45 | 350 |
| 1734454500 | 5.2699999 | -0.11 | -2.04 | 5.28 | 5.34 | 5.265 | 6749 |
| 1734368100 | 5.38 | -0.17 | -3.06 | 5.6 | 5.6 | 5.38 | 5800 |
| 1734108900 | 5.55 | 0.09 | 1.56 | 5.55 | 5.55 | 5.55 | 1000 |
| 1734022500 | 5.465 | 0.01 | 0.28 | 5.44 | 5.465 | 5.43 | 3330 |
| 1733936100 | 5.45 | -0.07 | -1.27 | 5.5 | 5.5 | 5.43 | 12421 |
| 1733849700 | 5.5199999 | -0.08 | -1.34 | 5.5199999 | 5.5199999 | 5.5199999 | 250 |
| 1733763300 | 5.595 | 0.23 | 4.29 | 5.625 | 5.66 | 5.565 | 1820 |
| 1733504100 | 5.365 | -0.03 | -0.46 | 5.36 | 5.365 | 5.355 | 11530 |
| 1733417700 | 5.39 | 0.04 | 0.75 | 5.315 | 5.48 | 5.315 | 7811 |
| 1733331300 | 5.35 | 0.55 | 11.46 | 5.195 | 5.3949999 | 5.195 | 10700 |
| 1733244900 | 4.8 | 0.22 | 4.90 | 4.62 | 4.8 | 4.62 | 47750 |
| 1733158500 | 4.5759999 | -0.08 | -1.68 | 4.5759999 | 4.5759999 | 4.5759999 | 2 |
| 1732899300 | 4.654 | 0.02 | 0.52 | 4.654 | 4.654 | 4.654 | 1 |
| 1732812900 | 4.63 | -0.03 | -0.60 | 4.64 | 4.662 | 4.63 | 3500 |
| 1732726500 | 4.658 | -0.01 | -0.13 | 4.654 | 4.658 | 4.654 | 2020 |
| 1732640100 | 4.664 | -0.14 | -2.91 | 4.664 | 4.664 | 4.664 | 2050 |
| 1732553700 | 4.804 | 0.08 | 1.69 | 4.716 | 4.804 | 4.69 | 4850 |
| 1732294500 | 4.724 | -0.11 | -2.24 | 4.724 | 4.724 | 4.724 | 850 |
| 1732208100 | 4.832 | 0.1 | 2.07 | 4.828 | 4.832 | 4.828 | 4000 |
| 1732121700 | 4.734 | -0.24 | -4.86 | 4.736 | 4.736 | 4.734 | 1000 |
| 1732035300 | 4.976 | 0 | 0.00 | 4.976 | 4.976 | 4.976 | 0 |
| 1731948900 | 4.976 | 0.02 | 0.48 | 4.972 | 4.976 | 4.972 | 1451 |
| 1731689700 | 4.952 | 0.17 | 3.47 | 4.666 | 4.988 | 4.666 | 4055 |
| 1731603300 | 4.7859999 | 0.14 | 3.06 | 4.74 | 4.832 | 4.6 | 31066 |
| 1731516900 | 4.644 | -0.36 | -7.12 | 4.952 | 4.952 | 4.62 | 4202 |
| 1731430500 | 5 | -0.2 | -3.85 | 5.07 | 5.14 | 5 | 9892 |
| 1731344100 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1731084900 | 5.2 | -0.14 | -2.53 | 5.2 | 5.25 | 5.2 | 7187 |
| 1730998500 | 5.335 | 0.03 | 0.47 | 5.335 | 5.335 | 5.335 | 5000 |
| 1730912100 | 5.3099999 | -0.14 | -2.57 | 5.3099999 | 5.3099999 | 5.3099999 | 5007 |
| 1730825700 | 5.45 | -0.09 | -1.54 | 5.55 | 5.55 | 5.445 | 8000 |
| 1730739300 | 5.535 | -0.01 | -0.18 | 5.53 | 5.535 | 5.53 | 5000 |
| 1730480100 | 5.545 | -0.19 | -3.23 | 5.545 | 5.545 | 5.545 | 820 |
| 1730393700 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1730307300 | 5.73 | -0.17 | -2.80 | 5.73 | 5.73 | 5.73 | 820 |
| 1730220900 | 5.8949999 | 0 | 0.00 | 5.8949999 | 5.8949999 | 5.8949999 | 0 |
| 1730134500 | 5.8949999 | -0.06 | -0.92 | 5.8949999 | 5.8949999 | 5.8949999 | 3040 |
| 1729871700 | 5.95 | -0.15 | -2.46 | 5.95 | 5.95 | 5.95 | 170 |
| 1729785300 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729698900 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729612500 | 6.1 | -0.1 | -1.53 | 6.1 | 6.1 | 6.1 | 1640 |
| 1729526100 | 6.195 | 0 | 0.00 | 6.195 | 6.195 | 6.195 | 0 |
| 1729266900 | 6.195 | 0 | 0.00 | 6.195 | 6.195 | 6.195 | 0 |
| 1729180500 | 6.195 | 0.11 | 1.81 | 6.195 | 6.195 | 6.195 | 1 |
| 1729094100 | 6.085 | 0.01 | 0.25 | 6.085 | 6.085 | 6.085 | 93 |
| 1729007700 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1728921300 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1728662100 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1728575700 | 6.07 | -0.12 | -1.86 | 6.055 | 6.07 | 6 | 1548 |
| 1728489300 | 6.1849999 | 0 | 0.00 | 6.1849999 | 6.1849999 | 6.1849999 | 0 |
| 1728402900 | 6.1849999 | 0 | 0.00 | 6.1849999 | 6.1849999 | 6.1849999 | 0 |
| 1728316500 | 6.1849999 | 0.05 | 0.81 | 6.1849999 | 6.1849999 | 6.1849999 | 300 |
| 1728057300 | 6.135 | 0.15 | 2.42 | 6.105 | 6.135 | 6.105 | 3161 |
| 1727970900 | 5.99 | 0.13 | 2.13 | 5.8 | 6.205 | 5.725 | 6924 |
| 1727884500 | 5.865 | 0 | 0.00 | 5.865 | 5.865 | 5.865 | 0 |
| 1727798100 | 5.865 | 0.07 | 1.12 | 5.9 | 5.9 | 5.865 | 1070 |
| 1727711700 | 5.8 | 0.16 | 2.84 | 5.8 | 5.8 | 5.8 | 1000 |
| 1727452500 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1727366100 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1727279700 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1727193300 | 5.64 | 0.1 | 1.81 | 5.64 | 5.64 | 5.63 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
