Quantcast

ProsiebenSat.1 Media SE Historical Stock Prices

PBSFF 
16.830000
*  
unch
unch
Get PBSFF Alerts
*Delayed - data as of May 22, 2019 10:30 ET  -  Find a broker to begin trading PBSFF now


Community Rating:
View:    PBSFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:30 N/A N/A N/A 16.83 0
05/21/2019 16.83 16.83 16.83 16.83 00
05/20/2019 16.83 16.83 16.83 16.83 00
05/17/2019 16.83 16.83 16.83 16.83 492
05/16/2019 17.67 17.67 17.67 17.67 300
05/15/2019 16.06 16.06 16.06 16.06 00
05/14/2019 16.06 16.06 16.06 16.06 00
05/13/2019 16.06 16.06 16.06 16.06 00
05/10/2019 16.06 16.06 16.06 16.06 00
05/09/2019 16.06 16.06 16.06 16.06 00
05/08/2019 16.06 16.06 16.06 16.06 00
05/07/2019 16.06 16.06 16.06 16.06 00
05/06/2019 16.06 16.06 16.06 16.06 992
05/03/2019 16.5093 16.5093 16.5093 16.5093 00
05/02/2019 16.45 16.5093 16.45 16.5093 2,746
05/01/2019 15.955 15.955 15.955 15.955 00
04/30/2019 15.955 15.955 15.955 15.955 00
04/29/2019 15.955 15.955 15.955 15.955 00
04/26/2019 15.955 15.955 15.955 15.955 00
04/25/2019 15.955 15.955 15.955 15.955 00
04/24/2019 15.955 15.955 15.955 15.955 250
04/23/2019 16.405 16.405 16.405 16.405 1,442
04/22/2019 15.7 15.7 15.7 15.7 00
04/18/2019 15.7 15.7 15.7 15.7 00
04/17/2019 15.7 15.7 15.7 15.7 00
04/16/2019 15.7 15.7 15.7 15.7 00
04/15/2019 15.7 15.7 15.7 15.7 00
04/12/2019 15.7 15.7 15.7 15.7 00
04/11/2019 15.7 15.7 15.7 15.7 00
04/10/2019 15.7 15.7 15.7 15.7 00
04/09/2019 15.7 15.7 15.7 15.7 100
04/08/2019 15.37 15.37 15.37 15.37 300
04/05/2019 15.17 15.17 15.17 15.17 00
04/04/2019 15.17 15.17 15.17 15.17 00
04/03/2019 15.17 15.17 15.17 15.17 100
04/02/2019 14.36 14.36 14.36 14.36 00
04/01/2019 14.36 14.36 14.36 14.36 100
03/29/2019 14.7395 14.7395 14.7395 14.7395 00
03/28/2019 14.7395 14.7395 14.7395 14.7395 00
03/27/2019 14.7395 14.7395 14.7395 14.7395 12,291
03/26/2019 16.628 16.628 16.628 16.628 00
03/25/2019 16.628 16.628 16.628 16.628 00
03/22/2019 16.628 16.628 16.628 16.628 00
03/21/2019 16.628 16.628 16.628 16.628 235
03/20/2019 16.676 16.676 16.676 16.676 00
03/19/2019 16.676 16.676 16.676 16.676 00
03/18/2019 16.676 16.676 16.676 16.676 00
03/15/2019 16.676 16.676 16.676 16.676 00
03/14/2019 16.676 16.676 16.676 16.676 170
03/13/2019 17.35 17.35 17.35 17.35 00
03/12/2019 17.35 17.35 17.35 17.35 00
03/11/2019 17.35 17.35 17.35 17.35 00
03/08/2019 17.35 17.35 17.35 17.35 00
03/07/2019 17.35 17.35 17.35 17.35 00
03/06/2019 17.35 17.35 17.35 17.35 00
03/05/2019 17.35 17.35 17.35 17.35 00
03/04/2019 17.35 17.35 17.35 17.35 00
03/01/2019 17.35 17.35 17.35 17.35 00
02/28/2019 17.35 17.35 17.35 17.35 00
02/27/2019 17.35 17.35 17.35 17.35 00
02/26/2019 17.35 17.35 17.35 17.35 110
02/25/2019 17.9 17.9 17.9 17.9 847
02/22/2019 17.576 17.576 17.576 17.576 00
02/21/2019 17.576 17.576 17.576 17.576 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio