ProsiebenSat 1 Media AG Muenchen (PK) (PBSFY)
USOTC
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 | 0 | 1.3498 | 1.3498 | 1.3498 | 251 | 1.3498 | DR |
| 4 | -0.2002 | -12.9161290323 | 1.55 | 1.55 | 1.3498 | 2185 | 1.54123124 | DR |
| 12 | -0.2702 | -16.6790123457 | 1.62 | 1.67 | 1.3498 | 7077 | 1.51014356 | DR |
| 26 | -0.5902 | -30.4226804124 | 1.94 | 2.023 | 1.3498 | 3956 | 1.56574136 | DR |
| 52 | 0.0298 | 2.25757575758 | 1.32 | 2.11 | 1.27 | 4436 | 1.565242 | DR |
| 156 | -2.9002 | -68.24 | 4.25 | 4.36 | 1.2536 | 10862 | 2.45590992 | DR |
| 260 | -2.3302 | -63.3206521739 | 3.68 | 5.61 | 1.2536 | 9459 | 2.92773994 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 1.3498 | 0 | 0.00 | 1.3498 | 1.3498 | 1.3498 | 0 |
| 1731104400 | 1.3498 | -0.11 | -7.55 | 1.3498 | 1.3498 | 1.3498 | 251 |
| 1731014820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730928420 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730842020 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730755620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1730496420 | 1.46 | -0.07 | -4.58 | 1.46 | 1.46 | 1.46 | 210 |
| 1730410080 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1730323680 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1730237280 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1730150880 | 1.53 | -0.02 | -1.29 | 1.545 | 1.545 | 1.53 | 374 |
| 1729891740 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729805340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729718940 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 7904 |
| 1729632360 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729545960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729286760 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729200360 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729113960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729027560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728941160 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728681960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728595560 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6 | 1.6 | 187 |
| 1728509220 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728422820 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728336420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1728077220 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.62 | 2296 |
| 1727990760 | 1.62 | 0.05 | 3.18 | 1.67 | 1.67 | 1.62 | 2026 |
| 1727904540 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1727818140 | 1.57 | -0.05 | -2.94 | 1.56 | 1.57 | 1.56 | 10633 |
| 1727731200 | 1.6175 | 0 | 0.00 | 1.6175 | 1.6175 | 1.6175 | 0 |
| 1727472000 | 1.6175 | 0.03 | 1.72 | 1.6175 | 1.6175 | 1.6175 | 1002 |
| 1727386200 | 1.5902 | 0.09 | 6.01 | 1.61 | 1.6299999 | 1.5902 | 20591 |
| 1727299740 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1727213340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1727126940 | 1.5 | 0.05 | 3.45 | 1.4965 | 1.5 | 1.4965 | 20200 |
| 1726867440 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1726781040 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1726694640 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1726608240 | 1.45 | 0.07 | 5.06 | 1.45 | 1.45 | 1.45 | 202 |
| 1726522140 | 1.3802 | 0 | 0.00 | 1.3802 | 1.3802 | 1.3802 | 0 |
| 1726262940 | 1.3802 | 0 | 0.00 | 1.3802 | 1.3802 | 1.3802 | 0 |
| 1726176540 | 1.3802 | -0.05 | -3.48 | 1.41 | 1.41 | 1.3802 | 25916 |
| 1726090020 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1726003620 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1725917220 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1725658020 | 1.43 | -0.07 | -4.67 | 1.43 | 1.43 | 1.43 | 7902 |
| 1725571440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1725485040 | 1.5 | -0.12 | -7.41 | 1.5 | 1.5 | 1.5 | 3735 |
| 1725398880 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1725053280 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1724966880 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1724880480 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1724794080 | 1.62 | -0.02 | -1.22 | 1.62 | 1.62 | 1.62 | 9805 |
| 1724682600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1724423400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1724337000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1724250600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1724164200 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1724077800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1723818600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1723732200 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1723645800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1723559400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1723473000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
