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 €121.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €220.73, while €1000 invested 1 year ago would be worth €488.73. This corresponds to total returns of -87.8%, -77.93%, -51.13%, respectively, with annualized returns of -18.96%, -26.07%, -51.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
