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
€7.44
+0.06 (+0.81%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartHeadlines

ProSiebenSat.1 Media Stock Price Performance

5 Day
Performance
+2.13%
1 Month
Performance
+21.10%
3 Month
Performance
+22.41%
6 Month
Performance
+38.59%
Year-To-Date
Performance
+34.53%
1 Year
Performance
-25.16%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

PSM Stock Chart for Wednesday, April, 24, 2024

PSM Chart by TradingView

ProSiebenSat.1 Media Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
02/02/2024€6.55€6.45
-1.53%		€6.62€6.341.01 million shs$1.46 billion
02/01/2024€6.28€6.55
+4.30%		€6.62€6.241.93 million shs$1.48 billion
01/31/2024€6.28€6.28€6.31€6.131.10 million shs$1.42 billion
01/30/2024€5.91€6.28
+6.30%		€6.31€6.131.10 million shs$1.42 billion
01/29/2024€5.91€5.91€6.10€5.88629,449 shs$1.34 billion
01/26/2024€6.08€6.09
+0.07%		€6.16€5.99881,299 shs$1.38 billion
01/25/2024€6.08€6.08€6.12€5.741.56 million shs$1.38 billion
01/24/2024€5.51€6.08
+10.34%		€6.12€5.741.56 million shs$1.38 billion
01/23/2024€5.51€5.51€5.57€5.41765,177 shs$1.25 billion

Related Companies:
This page (ETR:PSM) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing