Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PSM Stock Alerts
€7.10
-0.14 (-1.93%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHeadlines

ProSiebenSat.1 Media Stock Price Performance

5 Day
Performance
-2.67%
1 Month
Performance
+5.03%
3 Month
Performance
+14.04%
6 Month
Performance
+28.81%
Year-To-Date
Performance
+28.39%
1 Year
Performance
-5.99%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

PSM Stock Chart for Sunday, May, 5, 2024

PSM Chart by TradingView

ProSiebenSat.1 Media Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/29/2024€6.16€6.07
-1.53%		€6.12€6.00732,086 shs$1.37 billion
02/28/2024€6.16€6.16€6.19€5.89419,821 shs$1.40 billion
02/27/2024€6.14€6.16
+0.29%		€6.19€5.89419,821 shs$1.40 billion
02/26/2024€6.14€6.14€6.15€5.99397,789 shs$1.39 billion
02/23/2024€5.90€6.02
+1.93%		€6.10€5.85406,496 shs$1.36 billion
02/22/2024€5.90€5.90€6.10€5.87558,632 shs$1.34 billion
02/21/2024€5.96€5.90
-0.91%		€6.10€5.87558,632 shs$1.34 billion
02/20/2024€5.96€5.96€6.14€5.91367,671 shs$1.35 billion
02/19/2024€6.01€5.96
-0.87%		€6.14€5.91367,671 shs$1.35 billion
02/16/2024€6.08€6.08€6.30€6.01838,846 shs$1.38 billion
02/15/2024€5.62€6.08
+8.08%		€6.30€6.01838,846 shs$1.38 billion
02/14/2024€5.69€5.62
-1.26%		€5.87€5.54826,465 shs$1.27 billion
02/13/2024€5.48€5.69
+3.98%		€5.70€5.49626,312 shs$1.29 billion
02/12/2024€5.48€5.48€5.59€5.46759,490 shs$1.24 billion
02/09/2024€5.16€5.48
+6.08%		€5.59€5.46759,490 shs$1.24 billion
02/08/2024€5.72€5.16
-9.82%		€5.76€5.162.32 million shs$1.17 billion
02/07/2024€5.72€5.72€5.90€5.711.31 million shs$1.30 billion
02/06/2024€6.23€5.72
-8.12%		€5.90€5.711.31 million shs$1.30 billion
02/05/2024€6.23€6.23€6.53€6.181.30 million shs$1.41 billion

Related Companies:
This page (ETR:PSM) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Warren Buffet Stockpiling Gold?
Reagan Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits