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 )

1.901 UNCHANGED
Last Price Updated: 1:47 PM EDT, May 22, 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 (%)
May 31, 2022 2.660 2.700 2.650 2.650 40,680 -0.06(-2.03%)
May 26, 2022 2.705 20 +0.08(+2.85%)
May 25, 2022 2.610 2.630 2.610 2.630 15,276 +0.08(+3.14%)
May 24, 2022 2.530 2.570 2.530 2.550 10,632 -0.07(-2.67%)
May 23, 2022 2.625 2.625 2.615 2.620 3,684 +0.05(+1.95%)
May 20, 2022 2.590 2.590 2.570 2.570 33,188 +0.03(+1.18%)
May 19, 2022 2.520 2.550 2.510 2.540 25,981 +0.01(+0.40%)
May 18, 2022 2.585 2.585 2.530 2.530 2,436 -0.11(-4.17%)
May 17, 2022 2.620 2.640 2.620 2.640 58,151 +0.07(+2.72%)
May 16, 2022 2.525 2.575 2.525 2.570 15,169 +0.10(+4.26%)
May 13, 2022 2.470 2.471 2.465 2.465 3,725 -0.02(-0.80%)
May 12, 2022 2.500 2.500 2.485 2.485 812 +0.05(+2.26%)
May 11, 2022 2.500 2.500 2.430 2.430 6,463 +0.02(+0.62%)
May 10, 2022 2.445 2.460 2.415 2.415 24,506 +0.04(+1.47%)
May 09, 2022 2.395 2.410 2.380 2.380 7,353 -0.06(-2.66%)
May 06, 2022 2.480 2.480 2.435 2.445 14,719 -0.31(-11.41%)
May 05, 2022 2.850 2.850 2.700 2.760 8,647 -0.15(-4.99%)
May 04, 2022 2.915 2.915 2.864 2.905 4,177 +0.06(+2.11%)
May 03, 2022 2.845 2.860 2.840 2.845 8,836 +0.03(+0.89%)
May 02, 2022 2.800 2.820 2.779 2.820 22,465 -0.02(-0.53%)
Apr 29, 2022 2.880 2.880 2.830 2.835 19,667 +0.02(+0.89%)
Apr 28, 2022 2.790 2.810 2.790 2.810 1,008 +0.04(+1.44%)
Apr 27, 2022 2.790 2.795 2.770 2.770 29,859 -0.11(-3.82%)
Apr 26, 2022 2.945 2.945 2.880 2.880 13,955 -0.11(-3.68%)
Apr 25, 2022 2.946 2.990 2.946 2.990 8,009 -0.01(-0.20%)
Apr 22, 2022 3.030 3.035 2.990 2.996 85,745 -0.06(-2.09%)
Apr 21, 2022 3.110 3.110 3.060 3.060 2,422 +0.03(+0.99%)
Apr 20, 2022 3.030 3.030 3.030 3.030 213 +0.08(+2.89%)
Apr 19, 2022 2.940 2.960 2.940 2.945 12,349 -0.04(-1.34%)
Apr 18, 2022 3.060 3.060 2.918 2.985 6,418 +0.06(+2.23%)
Apr 14, 2022 2.950 2.950 2.920 2.920 4,182 -0.02(-0.68%)
Apr 13, 2022 2.870 2.940 2.870 2.940 20,469 +0.05(+1.73%)
Apr 12, 2022 2.920 2.955 2.890 2.890 6,660 -0.04(-1.37%)
Apr 11, 2022 2.960 2.960 2.930 2.930 1,596 -0.03(-1.01%)
Apr 08, 2022 2.960 2.960 2.960 2.960 815 +0.01(+0.34%)
Apr 07, 2022 2.955 2.960 2.925 2.950 23,283 -0.07(-2.32%)
Apr 06, 2022 3.000 3.025 2.985 3.020 46,346 -0.02(-0.66%)
Apr 05, 2022 3.080 3.080 3.040 3.040 3,131 -0.09(-2.84%)
Apr 04, 2022 3.110 3.129 3.105 3.129 25,798 -0.03(-0.82%)
Apr 01, 2022 3.180 3.180 3.150 3.155 20,937 -0.05(-1.41%)
Mar 31, 2022 3.160 3.200 3.150 3.200 54,793 -0.04(-1.23%)
Mar 30, 2022 3.245 3.249 3.240 3.240 3,518 -0.04(-1.22%)
Mar 29, 2022 3.285 3.285 3.275 3.280 2,019 +0.10(+3.14%)
Mar 28, 2022 3.175 3.180 3.160 3.180 5,989 -0.03(-0.93%)
Mar 25, 2022 3.210 3.223 3.191 3.210 4,933 +0.04(+1.42%)
Mar 24, 2022 3.170 3.180 3.160 3.165 8,100 -0.02(-0.63%)
Mar 23, 2022 3.200 3.200 3.185 3.185 26,617 -0.07(-2.30%)
Mar 22, 2022 3.270 3.270 3.250 3.260 3,519 +0.02(+0.62%)
Mar 21, 2022 3.270 3.290 3.240 3.240 18,757 +0.00(+0.00%)
Mar 18, 2022 3.230 3.250 3.220 3.240 10,380 -0.16(-4.85%)
Mar 17, 2022 3.360 3.405 3.360 3.405 2,875 -0.01(-0.15%)
Mar 16, 2022 3.430 3.430 3.410 3.410 671 +0.17(+5.25%)
Mar 15, 2022 3.255 3.255 3.220 3.240 7,504 +0.02(+0.47%)
Mar 14, 2022 3.250 3.280 3.225 3.225 12,886 +0.10(+3.20%)
Mar 11, 2022 3.220 3.220 3.125 3.125 7,843 +0.08(+2.80%)
Mar 10, 2022 3.020 3.070 3.020 3.040 20,494 -0.06(-1.94%)
Mar 09, 2022 3.100 3.100 3.100 3.100 523 +0.28(+9.93%)
Mar 08, 2022 2.810 2.885 2.785 2.820 124,823 +0.12(+4.44%)
Mar 07, 2022 2.780 2.780 2.690 2.700 18,945 -0.13(-4.59%)
Mar 04, 2022 2.829 2.870 2.810 2.830 46,231 -0.17(-5.51%)
Mar 03, 2022 3.020 3.030 2.980 2.995 22,824 -0.29(-8.97%)
Mar 02, 2022 3.225 3.290 3.210 3.290 35,654 +0.10(+3.13%)
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.