Xetra · PSM · stock
ProSiebenSat.1 Media SE (PSM) stock price history
Every Xetra trading session of ProSiebenSat.1 Media SE from May 21, 2001 to Sep 28, 2026: 6,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSM adjusted close, 2001 to 2026
- €34.63
- All time high, 2015
- €5.78
- 52 week high, €3.20 low
- 6,473
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
PSM key facts
- ProSiebenSat.1 Media SE (PSM) closed at €3.25 on Sep 28, 2026 on Xetra.
- PSM's all time high close is €34.63, set on Nov 19, 2015; its all time low close is €0.4167 on Mar 10, 2009.
- PSM's 52 week range is €3.20 to €5.78.
- PSM returned -41.6% over the year to Sep 28, 2026 and -77.3% over five years.
- Over ten years PSM returned -88%, -19.1% a year compounded.
- PSM's deepest drawdown was -96.4% from Jul 4, 2007 to Mar 10, 2009.
- DataCedar holds 6,473 daily sessions of PSM history from May 21, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSM price chart, 2001 to 2026
PSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -4.8% |
| 6 months | -17.5% |
| Year to date | -32.4% |
| 1 year | -41.6% |
| 3 years | -46.5% |
| 5 years | -77.3% |
| 10 years | -88.0% |
| Since May 21, 2001 | -49.6% |
| Compound annual growth, 25.4 years | -2.7% |
PSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €34.63 on Nov 19, 2015
- All time low close
- €0.4167 on Mar 10, 2009
- 52 week high
- €5.78 on Oct 1, 2025
- 52 week low
- €3.20 on Sep 25, 2026
- Deepest drawdown
- -96.4% from Jul 4, 2007 to Mar 10, 2009, recovered Nov 6, 2012
- Best single session
- +32.1% on Apr 3, 2009
- Worst single session
- -26.4% on Apr 25, 2008
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +237%
- Worst calendar year
- 2008, -83%
PSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 21, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.82 | €5.06 | €3.20 | €3.25 | -32.4% | 35.1M | 189 |
| 2025 | €4.87 | €8.42 | €4.46 | €4.80 | -1.1% | 156.8M | 253 |
| 2024 | €5.41 | €7.77 | €4.41 | €4.86 | -9.8% | 148.1M | 254 |
| 2023 | €8.12 | €9.90 | €4.76 | €5.39 | -33.3% | 184.4M | 255 |
| 2022 | €12.61 | €13.13 | €6.24 | €8.08 | -35.5% | 269.8M | 257 |
| 2021 | €12.03 | €16.70 | €11.17 | €12.54 | +4.6% | 286.7M | 255 |
| 2020 | €12.21 | €12.38 | €4.99 | €11.99 | -1.1% | 462.3M | 254 |
| 2019 | €12.54 | €13.68 | €9.30 | €12.13 | -3.1% | 377.9M | 251 |
| 2018 | €21.65 | €24.86 | €12.11 | €12.52 | -42.0% | 357.4M | 252 |
| 2017 | €26.46 | €29.90 | €18.43 | €21.59 | -17.6% | 348M | 255 |
| 2016 | €31.41 | €33.42 | €22.42 | €26.21 | -17.9% | 231.2M | 255 |
| 2015 | €22.91 | €34.80 | €21.92 | €31.94 | +39.0% | 158.9M | 254 |
| 2014 | €22.70 | €23.25 | €18.41 | €22.98 | +1.2% | 179.9M | 252 |
| 2013 | €11.42 | €22.76 | €11.33 | €22.70 | +102.5% | 169.2M | 252 |
| 2012 | €6.97 | €13.12 | €6.91 | €11.21 | +61.0% | 133.9M | 253 |
| 2011 | €10.56 | €11.71 | €4.93 | €6.96 | -33.6% | 232.9M | 256 |
| 2010 | €3.77 | €11.23 | €3.75 | €10.49 | +179.6% | 196.5M | 256 |
| 2009 | €1.17 | €4.25 | €0.4075 | €3.75 | +237.5% | 278.7M | 254 |
| 2008 | €6.42 | €6.83 | €0.5742 | €1.11 | -82.9% | 292.8M | 254 |
| 2007 | €9.56 | €11.70 | €6.17 | €6.51 | -32.0% | 177M | 252 |
| 2006 | €6.05 | €9.57 | €5.86 | €9.57 | +58.7% | 140M | 255 |
| 2005 | €4.83 | €6.07 | €4.56 | €6.03 | +23.9% | 113.7M | 260 |
| 2004 | €4.77 | €6.33 | €4.29 | €4.87 | +2.0% | 144.9M | 262 |
| 2003 | €2.33 | €5.22 | €1.45 | €4.77 | +104.5% | 100.5M | 261 |
| 2002 | €2.03 | €4.45 | €1.47 | €2.33 | +15.0% | 69M | 261 |
| 2001 | €6.51 | €7.58 | €1.32 | €2.03 | n/a | 37M | 161 |
PSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €3.25 | -15.1% |
| August 2026 | €3.82 | +5.8% |
| July 2026 | €3.61 | +7.6% |
| June 2026 | €3.36 | -15.8% |
| May 2026 | €3.99 | -0.2% |
| April 2026 | €4.00 | +4.0% |
| March 2026 | €3.84 | -17.2% |
| February 2026 | €4.64 | -7.0% |
| January 2026 | €4.99 | +3.9% |
| December 2025 | €4.80 | -0.0% |
| November 2025 | €4.81 | -7.9% |
| October 2025 | €5.22 | -7.6% |
About the PSM data
Daily bars. 6,473 sessions from May 21, 2001 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
PSM share price history
