ProSiebenSat.1 Media SE (PSM.DE) XETRA

3.82

-0.02(-0.52%)

Updated at June 03 09:00AM

Currency In EUR

PSM.DE Historical Return

If you invested €1000 in ProSiebenSat.1 Media SE (PSM.DE) 10 years ago, it would be worth €124.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €236.02, while €1000 invested 1 year ago would be worth €540.85. This corresponds to total returns of -87.52%, -76.4%, -45.92%, respectively, with annualized returns of -18.78%, -25.07%, -45.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PSM.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	4	3.91	3.91	4.06	3.9	184,057
May 27, 2026	3.96	4	4	4.08	3.92	139,053
May 26, 2026	4	3.96	3.96	4.05	3.96	107,422
May 25, 2026	4	3.97	3.97	4.05	3.93	49,169
May 22, 2026	3.92	3.94	3.94	4	3.92	88,813
May 21, 2026	3.88	3.93	3.93	3.98	3.88	108,548
May 20, 2026	3.97	3.96	3.96	4	3.85	108,422
May 19, 2026	3.93	3.92	3.92	4.04	3.92	164,377
May 18, 2026	3.89	3.92	3.92	3.93	3.79	157,111
May 15, 2026	3.81	3.84	3.84	3.91	3.79	143,950
May 14, 2026	3.93	3.87	3.87	3.96	3.84	199,229
May 13, 2026	3.87	3.9	3.9	4.1	3.78	282,872
May 12, 2026	3.89	3.83	3.83	3.95	3.81	139,997
May 11, 2026	3.96	3.96	3.96	4	3.91	192,075
May 08, 2026	4	3.95	3.95	4.04	3.95	167,505
May 07, 2026	4.01	4.04	4.04	4.07	3.97	184,813
May 06, 2026	4.09	4	4	4.14	4	164,708
May 05, 2026	4.02	4.01	4.01	4.09	3.99	169,399
May 04, 2026	4.12	4.03	4.03	4.14	4.03	114,682
April 30, 2026	4.01	4.05	4.05	4.09	3.98	162,759
April 29, 2026	4.2	4.04	4.04	4.21	4.04	140,875
April 28, 2026	4.12	4.13	4.13	4.19	4.05	142,662
April 27, 2026	4.1	4.07	4.07	4.13	4.01	177,810
April 24, 2026	4.24	4.12	4.12	4.24	4.11	107,392
April 23, 2026	4.39	4.24	4.24	4.39	4.23	127,385
April 22, 2026	4.4	4.32	4.32	4.4	4.29	198,473
April 21, 2026	4.3	4.36	4.36	4.47	4.3	139,769
April 20, 2026	4.4	4.34	4.34	4.41	4.34	196,272
April 17, 2026	4.25	4.44	4.44	4.47	4.25	195,643
April 16, 2026	4.22	4.3	4.3	4.34	4.2	181,088
April 15, 2026	4.15	4.2	4.2	4.23	4.14	234,481
April 14, 2026	4.16	4.14	4.14	4.18	4.07	267,622
April 13, 2026	4	4.07	4.07	4.1	3.97	159,368
April 10, 2026	4	4.06	4.06	4.09	4	164,844
April 09, 2026	4.07	3.99	3.99	4.08	3.97	157,201
April 08, 2026	3.94	4.02	4.02	4.14	3.93	318,241
April 07, 2026	3.91	3.83	3.83	3.99	3.83	219,566
April 02, 2026	3.92	3.89	3.89	3.92	3.81	178,079
April 01, 2026	3.93	3.92	3.92	3.97	3.89	141,812
March 31, 2026	4	3.89	3.89	4.01	3.88	187,922
March 30, 2026	3.95	4	4	4.02	3.9	251,841
March 27, 2026	4.09	3.99	3.99	4.19	3.93	345,753
March 26, 2026	3.9	4.02	4.02	4.26	3.87	510,207
March 25, 2026	3.86	3.94	3.94	4.01	3.86	400,900
March 24, 2026	3.88	3.79	3.79	3.9	3.79	362,022
March 23, 2026	3.75	3.85	3.85	3.92	3.66	282,719
March 20, 2026	4.01	3.82	3.82	4.01	3.81	448,870
March 19, 2026	4.1	4	4	4.14	4	388,926
March 18, 2026	4.27	4.18	4.18	4.32	4.15	177,578
March 17, 2026	4.3	4.23	4.23	4.3	4.22	97,795
March 16, 2026	4.42	4.29	4.29	4.42	4.29	95,094
March 13, 2026	4.31	4.4	4.4	4.44	4.23	194,649
March 12, 2026	4.44	4.29	4.29	4.5	4.27	323,658
March 11, 2026	4.53	4.46	4.46	4.57	4.44	176,484
March 10, 2026	4.55	4.57	4.57	4.63	4.53	133,061
March 09, 2026	4.47	4.52	4.52	4.6	4.44	120,800
March 06, 2026	4.56	4.61	4.61	4.62	4.42	188,506