ProSiebenSat.1 Media SE (PSM.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PSM.DE Historical Return
If you invested €1000 in ProSiebenSat.1 Media SE (PSM.DE) 10 years ago, it would be worth €128.02 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €266.19, while €1000 invested 1 year ago would be worth €466. This corresponds to total returns of -87.2%, -73.38%, -53.4%, respectively, with annualized returns of -18.57%, -23.25%, -53.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PSM.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.71 | 3.76 | 3.76 | 3.83 | 3.71 | 103,418 |
| August 20, 2026 | 3.74 | 3.75 | 3.75 | 3.78 | 3.7 | 94,176 |
| August 19, 2026 | 3.8 | 3.78 | 3.78 | 3.82 | 3.74 | 91,289 |
| August 18, 2026 | 3.73 | 3.83 | 3.83 | 3.84 | 3.73 | 145,590 |
| August 17, 2026 | 3.9 | 3.73 | 3.73 | 3.9 | 3.73 | 143,837 |
| August 14, 2026 | 3.85 | 3.89 | 3.89 | 4.1 | 3.85 | 208,173 |
| August 13, 2026 | 3.91 | 3.83 | 3.83 | 3.91 | 3.79 | 80,117 |
| August 12, 2026 | 3.93 | 3.82 | 3.82 | 3.93 | 3.82 | 104,015 |
| August 11, 2026 | 3.92 | 3.87 | 3.87 | 3.96 | 3.86 | 123,928 |
| August 10, 2026 | 3.9 | 3.88 | 3.88 | 3.94 | 3.79 | 177,311 |
| August 07, 2026 | 3.95 | 3.89 | 3.89 | 4.02 | 3.85 | 342,688 |
| August 06, 2026 | 3.66 | 3.96 | 3.96 | 3.96 | 3.66 | 450,995 |
| August 05, 2026 | 3.6 | 3.6 | 3.6 | 3.65 | 3.54 | 376,600 |
| August 04, 2026 | 3.58 | 3.61 | 3.61 | 3.65 | 3.58 | 95,496 |
| August 03, 2026 | 3.67 | 3.59 | 3.59 | 3.7 | 3.59 | 121,878 |
| July 31, 2026 | 3.61 | 3.61 | 3.61 | 3.65 | 3.54 | 222,161 |
| July 30, 2026 | 3.65 | 3.6 | 3.6 | 3.72 | 3.6 | 243,589 |
| July 29, 2026 | 3.69 | 3.62 | 3.62 | 3.74 | 3.59 | 241,623 |
| July 28, 2026 | 3.7 | 3.67 | 3.67 | 3.76 | 3.65 | 383,599 |
| July 27, 2026 | 3.51 | 3.67 | 3.67 | 3.7 | 3.51 | 289,926 |
| July 23, 2026 | 3.67 | 3.54 | 3.54 | 3.67 | 3.54 | 116,406 |
| July 22, 2026 | 3.6 | 3.64 | 3.64 | 3.7 | 3.58 | 117,908 |
| July 21, 2026 | 3.58 | 3.66 | 3.66 | 3.66 | 3.53 | 135,977 |
| July 20, 2026 | 3.55 | 3.62 | 3.62 | 3.65 | 3.55 | 156,926 |
| July 17, 2026 | 3.55 | 3.58 | 3.58 | 3.62 | 3.54 | 97,347 |
| July 16, 2026 | 3.49 | 3.59 | 3.59 | 3.64 | 3.48 | 164,419 |
| July 15, 2026 | 3.45 | 3.51 | 3.51 | 3.53 | 3.35 | 389,324 |
| July 14, 2026 | 3.49 | 3.48 | 3.48 | 3.51 | 3.43 | 160,668 |
| July 13, 2026 | 3.47 | 3.5 | 3.5 | 3.58 | 3.47 | 134,262 |
| July 10, 2026 | 3.38 | 3.51 | 3.51 | 3.57 | 3.38 | 316,719 |
| July 09, 2026 | 3.5 | 3.45 | 3.45 | 3.5 | 3.37 | 118,591 |
| July 08, 2026 | 3.45 | 3.41 | 3.41 | 3.48 | 3.4 | 169,326 |
| July 07, 2026 | 3.53 | 3.51 | 3.51 | 3.63 | 3.49 | 104,140 |
| July 06, 2026 | 3.57 | 3.53 | 3.53 | 3.64 | 3.53 | 145,661 |
| July 03, 2026 | 3.53 | 3.58 | 3.58 | 3.62 | 3.5 | 132,049 |
| July 02, 2026 | 3.4 | 3.53 | 3.53 | 3.53 | 3.38 | 150,090 |
| July 01, 2026 | 3.39 | 3.41 | 3.41 | 3.41 | 3.27 | 231,340 |
| June 30, 2026 | 3.42 | 3.36 | 3.36 | 3.43 | 3.35 | 156,174 |
| June 29, 2026 | 3.41 | 3.41 | 3.41 | 3.53 | 3.41 | 121,339 |
| June 26, 2026 | 3.41 | 3.41 | 3.41 | 3.43 | 3.32 | 181,800 |
| June 25, 2026 | 3.46 | 3.43 | 3.43 | 3.47 | 3.36 | 148,569 |
| June 24, 2026 | 3.49 | 3.43 | 3.43 | 3.49 | 3.38 | 176,849 |
| June 23, 2026 | 3.57 | 3.51 | 3.51 | 3.57 | 3.36 | 766,534 |
| June 22, 2026 | 3.64 | 3.57 | 3.57 | 3.64 | 3.56 | 141,503 |
| June 19, 2026 | 3.67 | 3.64 | 3.64 | 3.71 | 3.64 | 453,789 |
| June 18, 2026 | 3.74 | 3.64 | 3.64 | 3.74 | 3.61 | 128,448 |
| June 17, 2026 | 3.75 | 3.76 | 3.76 | 3.79 | 3.7 | 43,202 |
| June 16, 2026 | 3.75 | 3.76 | 3.76 | 3.78 | 3.66 | 80,133 |
| June 15, 2026 | 3.77 | 3.76 | 3.76 | 3.86 | 3.74 | 149,179 |
| June 12, 2026 | 3.67 | 3.72 | 3.72 | 3.79 | 3.67 | 153,372 |
| June 11, 2026 | 3.59 | 3.63 | 3.63 | 3.7 | 3.59 | 144,636 |
| June 10, 2026 | 3.69 | 3.65 | 3.65 | 3.72 | 3.58 | 162,290 |
| June 09, 2026 | 3.7 | 3.68 | 3.68 | 3.78 | 3.66 | 123,611 |
| June 08, 2026 | 3.64 | 3.75 | 3.75 | 3.81 | 3.61 | 190,380 |
| June 05, 2026 | 3.71 | 3.67 | 3.67 | 3.79 | 3.67 | 191,230 |
| June 04, 2026 | 3.75 | 3.71 | 3.71 | 3.82 | 3.68 | 173,704 |
| June 03, 2026 | 3.82 | 3.75 | 3.75 | 3.84 | 3.75 | 263,840 |
| June 02, 2026 | 4.01 | 3.84 | 3.84 | 4.05 | 3.82 | 240,190 |
| June 01, 2026 | 4 | 4 | 4 | 4.06 | 3.91 | 287,778 |
| May 29, 2026 | 3.85 | 3.99 | 3.99 | 4.1 | 3.85 | 287,397 |
AD
