PROSIEBENSAT.1 NA O.N. - Price History
Monthly price history for PSM.DE (PROSIEBENSAT.1 NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €7.46 | €7.46 |
| March 2024 | €6.51 | €6.51 |
| February 2024 | €6.07 | €6.07 |
| January 2024 | €6.55 | €6.55 |
| December 2023 | €5.53 | €5.53 |
| November 2023 | €5.78 | €5.78 |
| October 2023 | €5.28 | €5.28 |
| September 2023 | €6.41 | €6.41 |
| August 2023 | €7.33 | €7.33 |
| July 2023 | €9.05 | €9.05 |
| June 2023 | €8.49 | €8.54 |
| May 2023 | €7.52 | €7.57 |
| April 2023 | €8.07 | €8.12 |
| March 2023 | €9.31 | €9.36 |
| February 2023 | €9.39 | €9.44 |
| January 2023 | €9.36 | €9.42 |
| December 2022 | €8.30 | €8.35 |
| November 2022 | €8.63 | €8.68 |
| October 2022 | €6.84 | €6.88 |
| September 2022 | €7.26 | €7.31 |
| August 2022 | €7.66 | €7.70 |
| July 2022 | €8.28 | €8.33 |
| June 2022 | €8.76 | €8.81 |
| May 2022 | €10.06 | €10.12 |
| April 2022 | €10.13 | €11.02 |
| March 2022 | €10.65 | €11.59 |
| February 2022 | €11.28 | €12.26 |
| January 2022 | €12.67 | €13.78 |
| December 2021 | €12.88 | €14.01 |
| November 2021 | €11.95 | €13 |
| October 2021 | €13.32 | €14.48 |
| September 2021 | €14.58 | €15.86 |
| August 2021 | €14.86 | €16.16 |
| July 2021 | €14.75 | €16.04 |
| June 2021 | €15.42 | €16.78 |
| May 2021 | €16.58 | €18.52 |
| April 2021 | €16.16 | €18.04 |
| March 2021 | €15.61 | €17.44 |
| February 2021 | €15.20 | €16.98 |
| January 2021 | €13.40 | €14.96 |
| December 2020 | €12.32 | €13.76 |
| November 2020 | €10.87 | €12.14 |
| October 2020 | €8.58 | €9.58 |
| September 2020 | €10.03 | €11.20 |
| August 2020 | €8.49 | €9.48 |
| July 2020 | €7.81 | €8.73 |
| June 2020 | €9.48 | €10.59 |
| May 2020 | €9.53 | €11.50 |
| April 2020 | €7.58 | €9.15 |
| March 2020 | €5.99 | €7.23 |
| February 2020 | €9.09 | €10.97 |
| January 2020 | €9.93 | €11.98 |
| December 2019 | €11.52 | €13.91 |
| November 2019 | €11.28 | €13.61 |
| October 2019 | €10.97 | €13.24 |
| September 2019 | €10.47 | €12.64 |
| August 2019 | €9.92 | €11.98 |
| July 2019 | €9.72 | €11.73 |
| June 2019 | €11.44 | €13.82 |
| May 2019 | €11.14 | €14.56 |
| April 2019 | €10.74 | €14.04 |
| March 2019 | €9.73 | €12.72 |
| February 2019 | €12.27 | €16.04 |
| January 2019 | €11.96 | €15.63 |
| December 2018 | €11.90 | €15.55 |
| November 2018 | €13.72 | €17.94 |
| October 2018 | €15.62 | €20.42 |
| September 2018 | €17.11 | €22.37 |
| August 2018 | €17.36 | €22.69 |
| July 2018 | €17.70 | €23.14 |
| June 2018 | €16.62 | €21.73 |
| May 2018 | €19.26 | €25.17 |
| April 2018 | €21.54 | €30.10 |
| March 2018 | €20.16 | €28.18 |
| February 2018 | €23.28 | €32.54 |
| January 2018 | €22.03 | €30.79 |
| December 2017 | €20.54 | €28.70 |
| November 2017 | €19.12 | €26.72 |
| October 2017 | €21.42 | €29.94 |
| September 2017 | €20.63 | €28.84 |
| August 2017 | €20.16 | €28.18 |
| July 2017 | €24.22 | €33.85 |
| June 2017 | €26.22 | €36.64 |
| May 2017 | €27.04 | €37.80 |
| April 2017 | €26.55 | €38.99 |
| March 2017 | €28.26 | €41.50 |
| February 2017 | €25.77 | €37.86 |
| January 2017 | €26.74 | €39.28 |
| December 2016 | €24.93 | €36.61 |
| November 2016 | €22.02 | €32.34 |
| October 2016 | €26.73 | €39.26 |
| September 2016 | €25.95 | €38.12 |
| August 2016 | €26.25 | €38.56 |
| July 2016 | €27.84 | €40.89 |
| June 2016 | €25.47 | €39.22 |
| May 2016 | €29.35 | €45.18 |
| April 2016 | €28.92 | €44.52 |
| March 2016 | €29.35 | €45.18 |
| February 2016 | €30.71 | €47.28 |
| January 2016 | €29.82 | €45.90 |
| December 2015 | €30.38 | €46.76 |
| November 2015 | €32.29 | €49.70 |
| October 2015 | €31.95 | €49.19 |
| September 2015 | €28.48 | €43.84 |
| August 2015 | €28.20 | €43.40 |
| July 2015 | €30.24 | €46.55 |
| June 2015 | €28.78 | €44.30 |
| May 2015 | €28.28 | €43.54 |
| April 2015 | €28.79 | €45.89 |
| March 2015 | €28.68 | €45.70 |
| February 2015 | €27.54 | €43.90 |
| January 2015 | €24.68 | €39.34 |
| December 2014 | €21.85 | €34.83 |
| November 2014 | €21.55 | €34.35 |
| October 2014 | €20.18 | €32.16 |
| September 2014 | €19.80 | €31.55 |
| August 2014 | €19.15 | €30.52 |
| July 2014 | €19.74 | €31.46 |
| June 2014 | €20.41 | €32.54 |
| May 2014 | €20.02 | €33.38 |
| April 2014 | €18.90 | €31.52 |
| March 2014 | €19.93 | €33.22 |
| February 2014 | €20.72 | €34.55 |
| January 2014 | €19.97 | €33.29 |
| December 2013 | €21.59 | €36 |
| November 2013 | €19.86 | €33.12 |
| October 2013 | €21.04 | €35.08 |
| September 2013 | €18.83 | €31.40 |
| August 2013 | €19.24 | €32.08 |
| July 2013 | €18.50 | €30.84 |
| June 2013 | €16.53 | €33.02 |
| May 2013 | €15.47 | €30.90 |
| April 2013 | €14.56 | €29.08 |
| March 2013 | €13.94 | €27.85 |
| February 2013 | €13.21 | €26.40 |
| January 2013 | €12.61 | €25.19 |
| December 2012 | €10.66 | €21.30 |
| November 2012 | €11.26 | €22.50 |
| October 2012 | €10.76 | €21.50 |
| September 2012 | €9.81 | €19.60 |
| August 2012 | €9.59 | €19.16 |
| July 2012 | €8.56 | €17.10 |
| June 2012 | €8.82 | €17.62 |
| May 2012 | €8.49 | €16.96 |
| April 2012 | €9 | €19.18 |
| March 2012 | €9.04 | €19.27 |
| February 2012 | €9.15 | €19.50 |
| January 2012 | €8.42 | €17.94 |
| December 2011 | €6.62 | €14.12 |
| November 2011 | €6.85 | €14.59 |
| October 2011 | €7.27 | €15.50 |
| September 2011 | €6.24 | €13.31 |
| August 2011 | €6.52 | €13.90 |
| July 2011 | €8.45 | €18 |
| June 2011 | €8.67 | €19.55 |
| May 2011 | €7.98 | €18 |
| April 2011 | €8.57 | €19.34 |
| March 2011 | €9.16 | €20.66 |
| February 2011 | €10.39 | €23.44 |
| January 2011 | €9.95 | €22.44 |
| December 2010 | €9.98 | €22.50 |
| November 2010 | €9.05 | €20.41 |
| October 2010 | €8.42 | €18.99 |
| September 2010 | €7.73 | €17.43 |
| August 2010 | €6.28 | €14.17 |
| July 2010 | €5.96 | €13.44 |
| June 2010 | €5.37 | €12.12 |
| May 2010 | €5.53 | €12.48 |
| April 2010 | €6.28 | €14.20 |
| March 2010 | €5.53 | €12.50 |
| February 2010 | €4.76 | €10.76 |
| January 2010 | €4.33 | €9.78 |
| December 2009 | €3.57 | €8.06 |
| November 2009 | €3.84 | €8.67 |
| October 2009 | €3.14 | €7.09 |
| September 2009 | €3.25 | €7.35 |
| August 2009 | €2.85 | €6.44 |
| July 2009 | €1.96 | €4.44 |
| June 2009 | €1.74 | €3.92 |
| May 2009 | €2 | €4.53 |
| April 2009 | €0.97 | €2.20 |
| March 2009 | €0.53 | €1.20 |
| February 2009 | €0.62 | €1.41 |
| January 2009 | €0.75 | €1.71 |
| December 2008 | €1.06 | €2.40 |
| November 2008 | €0.74 | €1.67 |
| October 2008 | €1.03 | €2.34 |
| September 2008 | €2.10 | €4.76 |
| August 2008 | €3.08 | €6.99 |
| July 2008 | €2.41 | €5.47 |
| June 2008 | €2.80 | €6.37 |
| May 2008 | €3.42 | €9.06 |
| April 2008 | €3.77 | €9.98 |
| March 2008 | €5.18 | €13.70 |
| February 2008 | €5.39 | €14.26 |
| January 2008 | €5.08 | €13.43 |
| December 2007 | €6.19 | €16.39 |
| November 2007 | €6.87 | €18.19 |
| October 2007 | €7.62 | €20.17 |
| September 2007 | €8.33 | €22.04 |
| August 2007 | €9.50 | €25.15 |
| July 2007 | €10.06 | €26.61 |
| June 2007 | €10.72 | €29.28 |
| May 2007 | €10.11 | €27.60 |
| April 2007 | €9.82 | €26.80 |
| March 2007 | €9.68 | €26.43 |
| February 2007 | €9.39 | €25.63 |
| January 2007 | €9.46 | €25.83 |
| December 2006 | €9.10 | €24.85 |
| November 2006 | €8.35 | €22.79 |
| October 2006 | €8.20 | €22.40 |
| September 2006 | €8 | €21.85 |
| August 2006 | €7.68 | €20.96 |
| July 2006 | €7.02 | €20.02 |
| June 2006 | €6.85 | €19.53 |
| May 2006 | €7.08 | €20.20 |
| April 2006 | €7.70 | €21.96 |
| March 2006 | €7.54 | €21.50 |
| February 2006 | €6.93 | €19.75 |
| January 2006 | €6.59 | €18.80 |
| December 2005 | €5.73 | €16.35 |
| November 2005 | €5.30 | €15.10 |
| October 2005 | €5.04 | €14.38 |
| September 2005 | €5.04 | €14.38 |
| August 2005 | €5.02 | €14.32 |
| July 2005 | €5.29 | €15.09 |
| June 2005 | €4.99 | €14.23 |
| May 2005 | €4.71 | €13.44 |
| April 2005 | €4.56 | €13.29 |
| March 2005 | €4.96 | €14.46 |
| February 2005 | €5.15 | €15.03 |
| January 2005 | €4.84 | €14.11 |
| December 2004 | €4.63 | €13.50 |
| November 2004 | €4.32 | €12.61 |
| October 2004 | €4.81 | €14.04 |
| September 2004 | €5.09 | €14.84 |
| August 2004 | €4.87 | €14.21 |
| July 2004 | €4.91 | €14.33 |
| June 2004 | €5.09 | €14.85 |
| May 2004 | €4.61 | €13.45 |
| April 2004 | €5.62 | €16.40 |
| March 2004 | €5.36 | €16.10 |
| February 2004 | €5.66 | €17 |
| January 2004 | €5.57 | €16.72 |
| December 2003 | €4.41 | €13.25 |
| November 2003 | €4.54 | €13.65 |
| October 2003 | €4.41 | €13.25 |
| September 2003 | €3.27 | €9.82 |
| August 2003 | €3.28 | €9.85 |
| July 2003 | €2.33 | €6.99 |
| June 2003 | €1.93 | €5.80 |
| May 2003 | €1.41 | €4.25 |
| April 2003 | €1.69 | €5.09 |
| March 2003 | €1.81 | €5.46 |
| February 2003 | €1.86 | €5.60 |
| January 2003 | €2.07 | €6.24 |
| December 2002 | €2.16 | €6.50 |
| November 2002 | €2.31 | €6.96 |
| October 2002 | €2.19 | €6.61 |
| September 2002 | €2.14 | €6.45 |
| August 2002 | €2.92 | €8.80 |
| July 2002 | €2.89 | €8.70 |
| June 2002 | €3.35 | €10.27 |
| May 2002 | €2.87 | €8.80 |
| April 2002 | €3.42 | €10.51 |
| March 2002 | €3.26 | €10.01 |
| February 2002 | €2.88 | €8.82 |
| January 2002 | €1.61 | €4.95 |
| December 2001 | €1.87 | €5.75 |
| November 2001 | €2.41 | €7.40 |
| October 2001 | €1.92 | €5.90 |
| September 2001 | €1.68 | €5.15 |
| August 2001 | €3.91 | €12 |
| July 2001 | €5.54 | €16.99 |
| June 2001 | €5.58 | €17.12 |
| May 2001 | €6.35 | €19.80 |
| April 2001 | €6.43 | €20.05 |
| March 2001 | €6.42 | €20 |
| February 2001 | €9.31 | €29.01 |
| January 2001 | €11.55 | €36 |
| December 2000 | €10.30 | €32.09 |
| November 2000 | €10.28 | €32.05 |
| October 2000 | €11.90 | €37.10 |
| September 2000 | €10.35 | €129 |
| August 2000 | €13.40 | €167 |
| July 2000 | €12.23 | €152.50 |
| June 2000 | €10.51 | €131 |
| May 2000 | €8.16 | €101.80 |
| April 2000 | €7.87 | €99.30 |
| March 2000 | €9.47 | €119.50 |
| February 2000 | €11.73 | €148 |
| January 2000 | €6.10 | €77 |
| December 1999 | €4.57 | €57.70 |
| November 1999 | €3.66 | €46.22 |
| October 1999 | €3.09 | €39 |
| September 1999 | €3.21 | €40.50 |
| August 1999 | €3.35 | €42.30 |
| July 1999 | €3.18 | €40.10 |
| June 1999 | €3.41 | €44 |
| May 1999 | €3.21 | €41.50 |
| April 1999 | €3.44 | €44.50 |
| March 1999 | €3.44 | €44.50 |
| February 1999 | €3.56 | €46 |
| January 1999 | €3.37 | €43.50 |
| December 1998 | €3.05 | €39.37 |
| November 1998 | €3.22 | €41.57 |
| October 1998 | €3.36 | €43.46 |
| September 1998 | €3.63 | €46.94 |
| August 1998 | €3.64 | €47.04 |
| July 1998 | €3.76 | €48.57 |
| June 1998 | €3.68 | €47.81 |
| May 1998 | €3.50 | €45.50 |
| April 1998 | €3.64 | €47.30 |
| March 1998 | €3.80 | €49.34 |
| February 1998 | €3.58 | €46.53 |
| January 1998 | €3.56 | €46.27 |
| December 1997 | €3.30 | €42.95 |
| November 1997 | €3.33 | €43.26 |
| October 1997 | €3.32 | €43.20 |
| September 1997 | €3.46 | €44.94 |
| August 1997 | €3.21 | €41.77 |
| July 1997 | €3.22 | €41.82 |
PSM.DE
Price: €7.46
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: -55.56%
Payout Ratio Range:
Dividend Per Share: 0.05 EUR
Earnings Per Share: -0.55 EUR
P/E Ratio: -63.60
Exchange: GER
Sector: Communication Services
Industry: Broadcasting
Volume: 401234
Market Capitalization: 1.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -30.00%
DGR5: -30.00%
DGR10: -30.00%