Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosiebensat.1 Media Se (OP: PBSFY )

2.023 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.720 2 -0.01(-0.58%)
Mar 27, 2024 1.730 1.730 1.730 1.730 2,115 +0.07(+3.97%)
Mar 26, 2024 1.690 1.690 1.664 1.664 2,299 +0.01(+0.85%)
Mar 25, 2024 1.640 1.650 1.640 1.650 281 +0.01(+0.61%)
Mar 21, 2024 1.640 41 -0.06(-3.53%)
Mar 15, 2024 1.700 0 +0.00(+0.00%)
Mar 14, 2024 1.700 1.700 1.700 1.700 108 -0.06(-3.41%)
Mar 12, 2024 1.760 7 -0.06(-3.30%)
Mar 11, 2024 1.790 1.820 1.770 1.820 6,940 +0.02(+1.11%)
Mar 08, 2024 1.800 1.800 1.790 1.800 396 +0.08(+4.65%)
Mar 07, 2024 1.710 1.720 1.710 1.720 7,754 +0.02(+1.18%)
Mar 06, 2024 1.700 1.700 1.700 1.700 121 +0.06(+3.66%)
Mar 05, 2024 1.640 1.660 1.640 1.640 5,519 +0.02(+1.23%)
Mar 04, 2024 1.630 1.630 1.620 1.620 289 -0.04(-2.41%)
Mar 01, 2024 1.660 1.660 1.660 1.660 205 +0.06(+3.75%)
Feb 29, 2024 1.610 1.610 1.600 1.600 459 +0.02(+1.27%)
Feb 28, 2024 1.590 1.590 1.580 1.580 1,762 -0.01(-0.63%)
Feb 22, 2024 1.590 1 +0.03(+1.92%)
Feb 21, 2024 1.560 1.560 1.560 1.560 111 -0.02(-1.27%)
Feb 20, 2024 1.580 1.580 1.580 1.580 1,153 +0.01(+0.64%)
Feb 16, 2024 1.570 1.570 1.570 1.570 8,935 -0.03(-1.88%)
Feb 15, 2024 1.600 1.600 1.570 1.600 2,177 -0.03(-1.84%)
Feb 14, 2024 1.650 1.650 1.630 1.630 1,927 +0.00(+0.00%)
Feb 13, 2024 1.470 1.630 1.460 1.630 3,148 +0.16(+10.88%)
Feb 12, 2024 1.480 1.480 1.470 1.470 3,213 +0.02(+1.38%)
Feb 09, 2024 1.450 1.450 1.440 1.450 6,123 +0.00(+0.00%)
Feb 08, 2024 1.390 1.450 1.390 1.450 3,121 +0.10(+7.41%)
Feb 07, 2024 1.410 1.410 1.340 1.350 34,583 -0.15(-10.00%)
Feb 06, 2024 1.500 1.500 1.500 1.500 129 -0.04(-2.60%)
Feb 05, 2024 1.550 1.550 1.540 1.540 1,011 -0.08(-4.94%)
Feb 02, 2024 1.657 1.657 1.620 1.620 243 -0.04(-2.41%)
Jan 30, 2024 1.660 106 +0.06(+3.75%)
Jan 29, 2024 1.630 1.630 1.600 1.600 355 -0.01(-0.62%)
Jan 25, 2024 1.610 14 +0.12(+8.05%)
Jan 23, 2024 1.490 28 +0.04(+2.76%)
Jan 22, 2024 1.450 1.450 1.450 1.450 635 -0.02(-1.36%)
Jan 19, 2024 1.480 1.480 1.445 1.470 2,856 -0.06(-3.92%)
Jan 18, 2024 1.500 1.530 1.500 1.530 8,901 +0.04(+2.68%)
Jan 17, 2024 1.450 1.490 1.450 1.490 338 +0.05(+3.47%)
Jan 16, 2024 1.440 1.440 1.440 1.440 3,569 -0.10(-6.49%)
Jan 12, 2024 1.540 1.540 1.540 1.540 106 +0.05(+3.36%)
Jan 11, 2024 1.490 1.490 1.490 1.490 101 -0.05(-3.25%)
Jan 10, 2024 1.540 1.540 1.540 1.540 107 -0.01(-0.84%)
Jan 09, 2024 1.553 1.553 1.553 1.553 8,296 +0.03(+2.17%)
Jan 08, 2024 1.520 1.520 1.520 1.520 3,038 +0.04(+2.70%)
Jan 05, 2024 1.480 1.480 1.480 1.480 129 +0.02(+1.37%)
Jan 04, 2024 1.460 1.460 1.460 1.460 131 +0.04(+2.82%)
Jan 03, 2024 1.429 1.429 1.420 1.420 632 -0.05(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.