Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free PSM Stock Alerts
€7.42
-0.11 (-1.46%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartHeadlines

ProSiebenSat.1 Media Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
+1.78%
3 Month
Performance
+25.68%
6 Month
Performance
+23.17%
Year-To-Date
Performance
+34.08%
1 Year
Performance
-11.10%
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 Stansberry Research
What President Biden's new law means for investors
What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.
This expert just went public with all the details, including which stocks to jump on immediately.

PSM Stock Chart for Tuesday, May, 21, 2024

PSM Chart by TradingView

ProSiebenSat.1 Media Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024€7.53€7.42
-1.46%		€7.59€7.41217,289 shs$1.68 billion
05/17/2024€7.33€7.61
+3.75%		€7.64€7.30570,432 shs$1.72 billion
05/16/2024€7.15€7.33
+2.52%		€7.70€7.181.29 million shs$1.66 billion
05/15/2024€7.25€7.15
-1.31%		€7.24€6.69913,062 shs$1.62 billion
05/14/2024€7.25€7.25€7.32€7.11582,383 shs$1.64 billion
05/13/2024€7.20€7.25
+0.69%		€7.32€7.11582,383 shs$1.64 billion
05/10/2024€7.07€7.06
-0.14%		€7.11€6.97331,130 shs$1.60 billion
05/09/2024€6.98€7.07
+1.29%		€7.23€6.97498,691 shs$1.60 billion
05/08/2024€7.00€6.98
-0.36%		€7.12€6.96544,857 shs$1.58 billion
05/07/2024€7.11€7.00
-1.48%		€7.14€7.00545,479 shs$1.59 billion
05/06/2024€7.11€7.11€7.40€7.10585,575 shs$1.61 billion
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
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
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
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

Related Companies:
This page (ETR:PSM) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research