ProSiebenSat.1 Media SE (PSM.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in ProSiebenSat.1 Media SE (PSM.DE) 10 years ago, it would be worth €122.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €246.02, while €1000 invested 1 year ago would be worth €451.75. This corresponds to total returns of -87.71%, -75.4%, -54.82%, respectively, with annualized returns of -18.9%, -24.45%, -54.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |