Prosiebensat

PSMGn
🏛️ germany →
5.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.01 14.14 14.00 14.01 0.4M
2021-12-29 14.00 14.20 13.99 14.06 0.5M
2021-12-28 14.02 14.10 14.00 14.06 0.4M
2021-12-27 13.99 14.06 13.83 14.03 0.4M
2021-12-23 13.92 14.05 13.92 14.01 0.7M
2021-12-22 13.63 13.93 13.56 13.89 1.5M
2021-12-21 13.56 13.65 13.40 13.61 1.3M
2021-12-20 13.24 13.47 13.11 13.41 1.2M
2021-12-17 13.25 13.57 13.15 13.46 1.7M
2021-12-16 13.44 13.53 13.26 13.31 1.1M
2021-12-15 13.46 13.57 13.28 13.28 0.8M
2021-12-14 13.68 13.76 13.33 13.44 1.2M
2021-12-13 13.85 14.15 13.65 13.65 1.4M
2021-12-10 13.68 13.97 13.59 13.84 0.7M
2021-12-09 13.70 13.79 13.60 13.71 0.7M
2021-12-08 13.74 13.82 13.43 13.64 1.0M
2021-12-07 13.92 14.01 13.77 13.80 0.6M
2021-12-06 13.43 13.87 13.41 13.87 1.0M
2021-12-03 13.43 13.44 13.23 13.34 0.7M
2021-12-02 13.30 13.50 13.19 13.31 1.0M
2021-12-01 13.12 13.48 13.05 13.43 1.4M
2021-11-30 13.21 13.24 12.77 13.00 1.6M
2021-11-29 13.42 13.48 13.18 13.22 1.2M
2021-11-26 13.72 13.79 13.17 13.25 2.5M
2021-11-25 14.20 14.20 13.99 14.15 0.9M
2021-11-24 14.23 14.30 14.06 14.15 1.3M
2021-11-23 14.37 14.43 14.24 14.24 0.5M
2021-11-22 14.61 14.65 14.32 14.42 0.7M
2021-11-19 14.95 14.98 14.45 14.52 0.8M
2021-11-18 15.12 15.12 14.95 14.95 0.5M
2021-11-17 15.24 15.44 15.07 15.07 0.6M
2021-11-16 15.49 15.55 15.15 15.21 1.0M
2021-11-15 15.08 15.49 15.07 15.48 1.1M
2021-11-12 14.96 15.13 14.78 15.09 1.1M
2021-11-11 14.94 15.03 14.74 14.98 1.1M
2021-11-10 14.72 15.02 14.68 14.97 1.2M
2021-11-09 14.98 14.98 14.52 14.66 0.9M
2021-11-08 15.04 15.14 14.79 14.98 1.4M
2021-11-05 14.30 15.12 14.11 15.08 3.2M
2021-11-04 15.15 15.38 13.55 14.17 5.5M
2021-11-03 14.81 14.91 14.68 14.83 0.7M
2021-11-02 14.82 14.94 14.61 14.77 0.6M
2021-11-01 14.51 14.82 14.51 14.82 0.7M
2021-10-29 14.36 14.54 14.32 14.49 0.6M
2021-10-28 14.37 14.50 14.30 14.43 0.5M
2021-10-27 14.54 14.56 14.33 14.45 0.8M
2021-10-26 14.50 14.61 14.38 14.49 0.6M
2021-10-25 14.90 14.95 14.46 14.46 0.9M
2021-10-22 14.95 15.07 14.70 14.88 0.9M
2021-10-21 14.88 15.48 14.78 14.92 1.2M
2021-10-20 14.84 15.07 14.74 14.97 1.0M
2021-10-19 14.13 14.97 14.09 14.88 1.7M
2021-10-18 14.22 14.30 14.04 14.10 0.7M
2021-10-15 14.42 14.47 14.03 14.25 1.5M
2021-10-14 14.40 14.54 14.29 14.40 0.7M
2021-10-13 14.55 14.58 14.24 14.33 1.6M
2021-10-12 15.31 15.32 14.45 14.53 2.3M
2021-10-11 15.88 15.91 15.42 15.47 1.0M
2021-10-08 15.85 15.94 15.77 15.85 0.5M
2021-10-07 16.07 16.07 15.66 15.83 0.9M
2021-10-06 16.08 16.17 15.82 15.88 0.9M
2021-10-05 15.95 16.24 15.91 16.19 0.9M
2021-10-04 15.84 16.32 15.84 15.90 0.7M
2021-10-01 15.68 15.97 15.53 15.91 0.8M
2021-09-30 16.25 16.29 15.85 15.86 1.1M
2021-09-29 16.12 16.23 16.02 16.11 0.5M
2021-09-28 16.13 16.21 15.98 16.00 0.8M
2021-09-27 16.30 16.32 16.02 16.13 0.8M
2021-09-24 16.10 16.18 15.94 16.15 0.8M
2021-09-23 16.05 16.35 15.98 16.13 1.1M
2021-09-22 15.80 16.02 15.76 15.90 0.7M
2021-09-21 15.74 15.95 15.60 15.67 0.7M
2021-09-20 15.82 15.85 15.39 15.62 1.1M
2021-09-17 16.39 16.42 16.00 16.00 2.4M
2021-09-16 16.57 16.64 16.25 16.29 1.1M
2021-09-15 16.79 17.03 16.54 16.55 0.8M
2021-09-14 16.90 16.96 16.72 16.83 0.7M
2021-09-13 16.81 16.96 16.74 16.87 0.7M
2021-09-10 16.72 16.82 16.61 16.77 0.6M
2021-09-09 16.58 16.86 16.38 16.70 0.9M
2021-09-08 16.63 16.79 16.48 16.73 0.8M
2021-09-07 16.86 16.97 16.61 16.65 0.7M
2021-09-06 16.62 16.97 16.59 16.85 0.8M
2021-09-03 16.56 16.85 16.45 16.56 0.8M
2021-09-02 16.42 16.71 16.42 16.57 0.6M
2021-09-01 16.29 16.76 16.29 16.43 1.2M
2021-08-31 16.17 16.40 16.08 16.17 1.6M
2021-08-30 15.79 15.84 15.68 15.83 0.6M
2021-08-27 15.69 15.75 15.52 15.73 0.5M
2021-08-26 15.60 15.79 15.52 15.70 0.4M
2021-08-25 15.59 15.89 15.48 15.66 0.8M
2021-08-24 15.66 15.69 15.49 15.49 0.6M
2021-08-23 15.61 15.68 15.54 15.57 0.6M
2021-08-20 15.50 15.50 15.30 15.49 0.5M
2021-08-19 15.62 15.65 15.44 15.46 0.7M
2021-08-18 15.66 15.85 15.61 15.85 0.7M
2021-08-17 15.64 15.77 15.52 15.65 0.8M
2021-08-16 15.68 15.85 15.61 15.66 0.5M
2021-08-13 15.73 15.80 15.64 15.73 0.5M
2021-08-12 15.62 15.77 15.48 15.70 0.8M
2021-08-11 15.63 15.71 15.39 15.62 0.8M
2021-08-10 15.58 15.79 15.39 15.64 0.9M
2021-08-09 15.84 15.99 15.41 15.59 1.4M
2021-08-06 15.15 15.93 15.07 15.90 1.9M
2021-08-05 16.01 16.23 14.82 15.17 3.7M
2021-08-04 16.13 16.34 15.99 15.99 1.3M
2021-08-03 16.20 16.24 16.03 16.08 0.5M
2021-08-02 16.16 16.37 16.06 16.21 0.5M
2021-07-30 16.22 16.24 15.95 16.05 0.8M
2021-07-29 16.58 16.76 16.18 16.23 1.3M
2021-07-28 16.81 16.83 16.39 16.57 0.9M
2021-07-27 16.81 16.81 16.57 16.71 0.5M
2021-07-26 16.80 16.98 16.64 16.87 0.6M
2021-07-23 16.73 17.40 16.71 16.90 1.4M
2021-07-22 16.80 16.96 16.65 16.65 0.6M
2021-07-21 16.34 16.79 16.22 16.71 1.0M
2021-07-20 16.52 16.61 16.02 16.25 1.3M
2021-07-19 16.63 16.64 16.04 16.14 1.2M
2021-07-16 17.03 17.09 16.57 16.71 1.3M
2021-07-15 17.50 17.64 16.98 17.02 1.0M
2021-07-14 17.47 17.71 17.44 17.52 0.6M
2021-07-13 17.29 17.59 17.22 17.57 0.8M
2021-07-12 17.09 17.34 16.88 17.27 0.6M
2021-07-09 16.89 17.22 16.86 17.12 0.7M
2021-07-08 17.06 17.12 16.75 16.87 1.0M
2021-07-07 17.22 17.32 17.08 17.16 0.5M
2021-07-06 17.36 17.43 17.07 17.16 1.0M
2021-07-05 17.40 17.40 17.15 17.16 0.4M
2021-07-02 17.12 17.55 17.12 17.41 0.8M
2021-07-01 16.84 17.10 16.81 17.09 0.7M
2021-06-30 16.85 16.94 16.53 16.78 0.5M
2021-06-29 16.63 16.93 16.62 16.88 0.5M
2021-06-28 16.82 16.90 16.56 16.64 0.8M
2021-06-25 16.72 16.93 16.71 16.83 0.5M
2021-06-24 16.52 16.66 16.33 16.65 0.6M
2021-06-23 16.55 16.62 16.33 16.45 0.7M
2021-06-22 16.76 16.78 16.38 16.54 0.8M
2021-06-21 16.46 16.79 16.38 16.75 0.7M
2021-06-18 16.89 16.94 16.47 16.56 1.4M
2021-06-17 17.01 17.16 16.82 16.86 0.8M
2021-06-16 17.37 17.37 16.91 17.07 0.8M
2021-06-15 17.71 17.71 17.26 17.33 1.7M
2021-06-14 17.94 18.07 17.66 17.66 0.7M
2021-06-11 17.92 18.06 17.74 17.91 0.9M
2021-06-10 17.77 17.83 17.60 17.75 1.2M
2021-06-09 17.77 17.78 17.59 17.75 0.8M
2021-06-08 17.80 17.89 17.65 17.80 1.0M
2021-06-07 17.75 17.93 17.54 17.83 0.9M
2021-06-04 17.90 17.99 17.62 17.74 0.8M
2021-06-03 18.11 18.45 17.74 17.95 1.0M
2021-06-02 18.54 18.66 17.75 18.13 1.7M
2021-06-01 18.57 19.00 18.50 18.92 1.7M
2021-05-31 18.50 18.65 18.35 18.52 0.9M
2021-05-28 18.20 18.57 18.20 18.45 1.1M
2021-05-27 17.82 18.28 17.77 18.05 3.2M
2021-05-26 17.89 17.92 17.63 17.77 0.7M
2021-05-25 17.81 18.04 17.70 17.82 0.8M
2021-05-21 17.92 17.99 17.61 17.76 0.6M
2021-05-20 17.80 17.90 17.59 17.87 0.6M
2021-05-19 17.67 17.74 17.29 17.69 1.2M
2021-05-18 17.64 18.07 17.64 17.84 1.3M
2021-05-17 17.52 17.70 17.43 17.53 0.7M
2021-05-14 17.15 17.65 17.14 17.56 2.3M
2021-05-13 16.67 17.19 16.47 17.10 1.0M
2021-05-12 17.27 17.27 16.45 16.75 1.8M
2021-05-11 17.64 17.64 16.99 17.14 1.7M
2021-05-10 17.80 17.82 17.41 17.79 0.9M
2021-05-07 18.27 18.27 17.36 17.79 2.3M
2021-05-06 18.64 18.68 18.30 18.32 1.8M
2021-05-05 18.53 18.84 18.48 18.68 1.9M
2021-05-04 18.45 18.63 18.33 18.40 1.0M
2021-05-03 18.10 18.55 18.10 18.45 1.0M
2021-04-30 18.22 18.26 18.05 18.05 0.7M
2021-04-29 18.09 18.42 18.06 18.24 1.1M
2021-04-28 17.83 18.05 17.80 17.99 0.6M
2021-04-27 18.02 18.17 17.73 17.79 0.5M
2021-04-26 17.94 18.12 17.77 17.95 0.7M
2021-04-23 17.68 17.95 17.61 17.90 0.7M
2021-04-22 17.70 17.81 17.60 17.77 0.5M
2021-04-21 18.00 18.01 17.42 17.63 1.0M
2021-04-20 18.05 18.45 17.84 17.92 1.5M
2021-04-19 18.18 18.24 17.82 17.89 0.8M
2021-04-16 18.10 18.28 18.03 18.18 0.7M
2021-04-15 18.00 18.26 17.97 18.08 0.9M
2021-04-14 17.87 17.99 17.62 17.99 0.7M
2021-04-13 17.72 18.02 17.69 17.84 1.2M
2021-04-12 17.56 17.79 17.42 17.65 0.7M
2021-04-09 17.50 17.68 17.44 17.55 0.7M
2021-04-08 17.69 17.73 17.34 17.46 0.8M
2021-04-07 17.73 17.92 17.53 17.61 0.7M
2021-04-06 17.84 18.21 17.71 17.78 0.8M
2021-04-01 17.50 17.83 17.35 17.70 0.8M
2021-03-31 17.64 17.66 17.39 17.44 0.7M
2021-03-30 17.57 17.73 17.48 17.64 0.6M
2021-03-29 17.73 17.76 17.31 17.46 0.8M
2021-03-26 17.79 18.06 17.76 17.77 1.0M
2021-03-25 17.88 17.88 17.24 17.67 1.4M
2021-03-24 17.88 18.15 17.66 17.92 1.1M
2021-03-23 18.32 18.61 17.97 18.05 1.5M
2021-03-22 18.15 18.33 18.04 18.33 1.4M
2021-03-19 18.10 18.31 17.94 18.19 2.0M
2021-03-18 18.15 18.29 17.90 18.13 1.2M
2021-03-17 18.12 18.57 18.06 18.25 1.6M
2021-03-16 17.85 18.19 17.81 18.13 1.5M
2021-03-15 17.90 18.10 17.74 17.78 1.3M
2021-03-12 17.82 18.00 17.66 17.93 0.8M
2021-03-11 17.80 17.96 17.64 17.88 1.5M
2021-03-10 17.65 18.03 17.62 17.71 1.3M
2021-03-09 17.16 17.77 17.16 17.65 1.7M
2021-03-08 16.48 17.23 16.46 17.12 2.1M
2021-03-05 16.54 16.85 16.21 16.34 2.0M
2021-03-04 17.21 17.45 16.21 16.60 3.7M
2021-03-03 17.80 17.99 17.72 17.90 1.3M
2021-03-02 17.70 17.95 17.61 17.65 1.1M
2021-03-01 17.46 17.79 17.26 17.67 1.6M
2021-02-26 16.60 17.11 16.49 16.98 1.5M
2021-02-25 17.38 17.50 17.09 17.12 0.9M
2021-02-24 17.02 17.39 17.02 17.27 1.1M
2021-02-23 17.72 17.88 16.85 17.00 2.1M
2021-02-22 17.53 17.78 17.45 17.66 1.0M
2021-02-19 17.74 17.90 17.55 17.60 0.8M
2021-02-18 17.54 17.87 17.35 17.60 1.1M
2021-02-17 17.90 17.92 17.54 17.58 1.1M
2021-02-16 17.96 18.01 17.74 17.95 1.4M
2021-02-15 17.75 18.03 17.59 18.00 2.3M
2021-02-12 17.02 17.82 16.52 17.61 4.4M
2021-02-11 15.88 16.74 15.88 16.55 2.9M
2021-02-10 15.84 15.96 15.61 15.87 0.7M
2021-02-09 15.64 15.87 15.46 15.75 1.7M
2021-02-08 15.64 15.75 15.48 15.56 1.0M
2021-02-05 15.45 15.74 15.33 15.63 2.0M
2021-02-04 15.42 15.49 15.26 15.40 0.9M
2021-02-03 15.26 15.59 15.26 15.30 1.2M
2021-02-02 15.31 15.49 14.98 15.06 1.1M
2021-02-01 15.16 15.35 14.89 15.25 1.8M
2021-01-29 14.78 15.11 14.74 14.96 1.4M
2021-01-28 14.69 15.02 14.61 14.94 2.3M
2021-01-27 14.29 14.86 14.19 14.86 2.8M
2021-01-26 13.85 14.27 13.80 14.20 0.9M
2021-01-25 14.55 14.60 13.74 13.78 1.3M
2021-01-22 14.02 14.57 14.02 14.40 2.9M
2021-01-21 13.52 14.05 13.47 13.76 2.2M
2021-01-20 12.97 13.46 12.81 13.46 1.3M
2021-01-19 13.55 13.69 13.16 13.37 1.2M
2021-01-18 13.24 13.49 13.20 13.41 0.5M
2021-01-15 13.43 13.58 13.39 13.39 1.2M
2021-01-14 13.31 13.56 13.18 13.51 1.3M
2021-01-13 13.47 13.58 13.07 13.30 3.1M
2021-01-12 14.02 14.21 13.79 14.14 0.9M
2021-01-11 14.00 14.02 13.75 13.90 0.9M
2021-01-08 14.25 14.34 14.07 14.08 1.0M
2021-01-07 14.19 14.23 14.01 14.22 0.9M
2021-01-06 14.10 14.21 13.95 14.08 0.8M
2021-01-05 13.83 14.20 13.80 14.04 1.7M
2021-01-04 13.80 14.00 13.53 13.74 1.2M