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 €115.87 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €239.02, while €1000 invested 1 year ago would be worth €586.93. This corresponds to total returns of -88.41%, -76.1%, -41.31%, respectively, with annualized returns of -19.38%, -24.88%, -41.31%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 3.21 | 3.22 | 3.22 | 3.31 | 3.21 | 162,923 |
| October 19, 2026 | 3.27 | 3.25 | 3.25 | 3.27 | 3.19 | 140,251 |
| October 16, 2026 | 3.3 | 3.28 | 3.28 | 3.33 | 3.23 | 163,718 |
| October 15, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.19 | 273,441 |
| October 14, 2026 | 3.3 | 3.25 | 3.25 | 3.35 | 3.24 | 166,109 |
| October 13, 2026 | 3.23 | 3.25 | 3.25 | 3.36 | 3.22 | 147,309 |
| October 12, 2026 | 3.31 | 3.25 | 3.25 | 3.32 | 3.24 | 136,573 |
| October 09, 2026 | 3.3 | 3.27 | 3.27 | 3.35 | 3.21 | 127,393 |
| October 08, 2026 | 3.23 | 3.29 | 3.29 | 3.33 | 3.23 | 125,279 |
| October 07, 2026 | 3.24 | 3.26 | 3.26 | 3.34 | 3.22 | 179,096 |
| October 06, 2026 | 3.15 | 3.27 | 3.27 | 3.32 | 3.13 | 277,400 |
| October 05, 2026 | 3.24 | 3.13 | 3.13 | 3.31 | 3.13 | 224,179 |
| October 02, 2026 | 3.14 | 3.14 | 3.14 | 3.24 | 3.1 | 144,293 |
| October 01, 2026 | 3.24 | 3.15 | 3.15 | 3.27 | 3.12 | 180,166 |
| September 30, 2026 | 3.22 | 3.18 | 3.18 | 3.26 | 3.16 | 157,990 |
| September 29, 2026 | 3.22 | 3.22 | 3.22 | 3.29 | 3.18 | 112,636 |
| September 28, 2026 | 3.23 | 3.2 | 3.2 | 3.28 | 3.2 | 140,094 |
| September 25, 2026 | 3.25 | 3.23 | 3.23 | 3.33 | 3.2 | 130,462 |
| September 24, 2026 | 3.34 | 3.25 | 3.25 | 3.39 | 3.25 | 124,774 |
| September 23, 2026 | 3.37 | 3.34 | 3.34 | 3.4 | 3.33 | 173,677 |
| September 22, 2026 | 3.42 | 3.4 | 3.4 | 3.5 | 3.4 | 87,309 |
| September 21, 2026 | 3.44 | 3.45 | 3.45 | 3.48 | 3.39 | 75,349 |
| September 18, 2026 | 3.44 | 3.46 | 3.46 | 3.5 | 3.42 | 185,545 |
| September 17, 2026 | 3.47 | 3.43 | 3.43 | 3.55 | 3.43 | 131,805 |
| September 16, 2026 | 3.53 | 3.5 | 3.5 | 3.53 | 3.47 | 80,508 |
| September 15, 2026 | 3.65 | 3.51 | 3.51 | 3.65 | 3.46 | 167,838 |
| September 11, 2026 | 3.57 | 3.65 | 3.65 | 3.65 | 3.55 | 70,722 |
| September 10, 2026 | 3.57 | 3.62 | 3.62 | 3.62 | 3.55 | 182,430 |
| September 09, 2026 | 3.58 | 3.61 | 3.61 | 3.65 | 3.57 | 97,010 |
| September 08, 2026 | 3.68 | 3.63 | 3.63 | 3.68 | 3.59 | 77,838 |
| September 07, 2026 | 3.8 | 3.67 | 3.67 | 3.8 | 3.65 | 69,984 |
| September 04, 2026 | 3.77 | 3.75 | 3.75 | 3.8 | 3.74 | 54,468 |
| September 03, 2026 | 3.65 | 3.78 | 3.78 | 3.79 | 3.65 | 74,465 |
| September 02, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.62 | 120,038 |
| September 01, 2026 | 3.79 | 3.73 | 3.73 | 3.85 | 3.73 | 127,445 |
| August 31, 2026 | 3.61 | 3.82 | 3.82 | 3.82 | 3.61 | 244,167 |
| August 28, 2026 | 3.66 | 3.62 | 3.62 | 3.66 | 3.56 | 353,590 |
| August 27, 2026 | 3.72 | 3.66 | 3.66 | 3.74 | 3.63 | 131,705 |
| August 26, 2026 | 3.76 | 3.73 | 3.73 | 3.79 | 3.68 | 125,294 |
| August 25, 2026 | 3.74 | 3.77 | 3.77 | 3.81 | 3.68 | 149,764 |
| August 24, 2026 | 3.75 | 3.74 | 3.74 | 3.77 | 3.72 | 147,182 |
| 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 |
AD
