EODData

LSE, 0QG9: Prosiebensat 1 Media AG

13 Oct 2025
LAST:

7.910

CHANGE:
 2.25
OPEN:
5.645
HIGH:
7.910
ASK:
6.035
VOLUME:
22.5K
CHG(%):
39.75
PREV:
5.660
LOW:
5.645
BID:
5.895
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Oct 255.6457.9105.6457.91022.5K
10 Oct 255.6705.7905.5955.66010.9K
09 Oct 255.7657.9105.6807.91028.8K
08 Oct 255.6857.9105.6557.91019.9K
07 Oct 255.6707.9105.6607.91016.9K
06 Oct 255.6455.7005.5735.66015.9K
03 Oct 255.6505.6655.5805.63012.5K
02 Oct 255.7557.9105.6557.91013.9K
01 Oct 255.7487.9105.7207.91024.9K
30 Sep 255.6357.9105.5507.91093.7K

COMPANY PROFILE

Name:Prosiebensat 1 Media AG
About:ProSiebenSat.1 Media SE operates as a media company in Germany, Austria, Switzerland, the United States, and internationally. It operates through three segments: Entertainment, Dating & Video, and Commerce & Ventures. The Entertainment segment operates free TV stations and digital platforms, such as SAT.1, ProSieben, Kabel Eins, sixx, SAT.1 Gold, ProSieben MAXX, and Kabel Eins Doku, as well as PULS4, PULS24, ATV I, ATV II, and PLUS 8. This segment is involved in operating commercial websites; production and distribution programming portfolio, including entertainment, reality, and factual formats, as well as TV series, TV films, and digital content; and operates Studio71 which creates and sells digital offerings for influencers. Its Dating & Video segment engages in online matchmaking services for online dating and entertainment under the Parship, ElitePartner, eHarmony, LOVOO help singles brand names. This segment provides video-based social entertainment applications, such as MeetMe, Skout, Tagged, and GROWLr content for users. The Commerce & Ventures segment engages in the consumer advice, experiences, and beauty and lifestyle businesses; and offers individual tailored support services for development of companies. This segment is involved in operating Marktguru and wetter.com. The compny was founded in 1984 and is headquartered in Unterföhring, Germany.
Address:Medienallee 7, Unterföhring, Germany, 85774
Website:https://www.prosiebensat1.com
ISIN:DE000PSM7770
LEI:529900NY0WWQUKOMWQ37

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:7.466.0%
MA10:7.239.4%
MA20:7.249.3%
MA50:7.623.8%
MA100:7.426.5%
MA200:6.6818.4%
STO9:100.00 
STO14:100.00 
RSI14:50.00
ATR:1.98 
Week High:7.910.0%
Week Low:5.5741.9%
Month High:7.910.0%
Month Low:5.5418.4%
Year High:8.527.7%
Year Low:4.5075.8%
Volatility:10.07 

RECENT DIVIDENDS

Date Amount
29 May 2025$0.05
02 May 2024$0.05
03 Jul 2023$0.05
06 May 2022$0.80
02 Jun 2021$0.49
13 Jun 2019$1.19
17 May 2018$1.93
15 May 2017$1.90
01 Jul 2016$1.80
22 May 2015$1.60