ProsiebenSat 1 Media AG Muenchen (PK) (PBSFY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0293 | 2.54738306381 | 1.1502 | 1.1798 | 1.1399 | 698 | 1.17358247 | DR |
| 4 | -0.1703 | -12.6166839532 | 1.3498 | 1.3498 | 1.1399 | 4318 | 1.20626569 | DR |
| 12 | -0.2305 | -16.3475177305 | 1.41 | 1.67 | 1.1399 | 6210 | 1.41677417 | DR |
| 26 | -0.8435 | -41.6955017301 | 2.023 | 2.023 | 1.1399 | 4427 | 1.45939617 | DR |
| 52 | -0.3605 | -23.4090909091 | 1.54 | 2.11 | 1.1399 | 3627 | 1.57944002 | DR |
| 156 | -2.5355 | -68.2503364738 | 3.715 | 4.15 | 1.1399 | 10888 | 2.42366644 | DR |
| 260 | -2.4705 | -67.6849315068 | 3.65 | 5.61 | 1.1399 | 9426 | 2.91031786 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 1.1795 | -0 | -0.03 | 1.1399999 | 1.1795 | 1.1399 | 1465 |
| 1732919340 | 1.1798 | 0 | 0.00 | 1.1798 | 1.1798 | 1.1798 | 0 |
| 1732746540 | 1.1798 | 0.03 | 2.57 | 1.1798 | 1.1798 | 1.1798 | 204 |
| 1732660140 | 1.1501999 | -0.06 | -4.90 | 1.1501999 | 1.1501999 | 1.1501999 | 425 |
| 1732573200 | 1.2095 | 0 | 0.00 | 1.2095 | 1.2095 | 1.2095 | 0 |
| 1732314000 | 1.2095 | 0 | 0.37 | 1.2095 | 1.2095 | 1.2095 | 508 |
| 1732228140 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 0 |
| 1732141740 | 1.205 | -0.04 | -2.85 | 1.205 | 1.205 | 1.19 | 24210 |
| 1732055040 | 1.2404 | 0 | 0.00 | 1.2404 | 1.2404 | 1.2404 | 0 |
| 1731968640 | 1.2404 | 0.03 | 2.50 | 1.2404 | 1.2404 | 1.2404 | 605 |
| 1731709200 | 1.2102 | 0 | 0.00 | 1.2102 | 1.2102 | 1.2102 | 0 |
| 1731622800 | 1.2102 | 0 | 0.06 | 1.24 | 1.24 | 1.2102 | 6493 |
| 1731536760 | 1.2095 | -0.14 | -10.39 | 1.1898 | 1.2095 | 1.1798 | 4704 |
| 1731450000 | 1.3498 | 0 | 0.00 | 1.3498 | 1.3498 | 1.3498 | 0 |
| 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 |
| 1725373800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
