PSI Software AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	21.600	21.800	21.600	21.800	21.800	1,543
2024-11-27	21.600	21.900	21.600	21.800	21.800	4,377
2024-11-26	21.700	21.800	21.600	21.600	21.600	1,883
2024-11-25	21.700	21.800	21.600	21.600	21.600	5,397
2024-11-22	21.500	21.700	21.400	21.600	21.600	1,978
2024-11-21	21.700	21.700	21.400	21.500	21.500	3,551
2024-11-20	21.200	21.700	21.100	21.500	21.500	2,596
2024-11-19	21.200	21.800	21.200	21.300	21.300	3,362
2024-11-18	21.100	21.400	21.000	21.000	21.000	9,827
2024-11-15	21.700	21.800	21.000	21.000	21.000	2,774
2024-11-14	21.600	21.900	21.000	21.600	21.600	5,263
2024-11-13	21.400	21.600	21.200	21.500	21.500	3,703
2024-11-12	21.400	21.500	21.300	21.400	21.400	1,253
2024-11-11	21.400	21.700	21.100	21.400	21.400	2,737
2024-11-08	21.100	21.600	21.100	21.500	21.500	2,132
2024-11-07	21.300	21.600	21.200	21.200	21.200	3,227
2024-11-06	21.300	21.600	21.000	21.200	21.200	4,132
2024-11-05	21.500	21.700	21.100	21.100	21.100	2,417
2024-11-04	21.500	21.700	21.300	21.600	21.600	5,156
2024-11-01	21.400	21.800	21.400	21.500	21.500	3,118
2024-10-31	22.300	22.400	20.600	21.300	21.300	13,515
2024-10-30	22.000	22.200	21.900	22.100	22.100	1,787
2024-10-29	22.000	22.400	21.900	22.400	22.400	2,059
2024-10-28	22.100	22.200	21.600	22.100	22.100	5,592
2024-10-25	22.100	22.300	22.000	22.300	22.300	237
2024-10-24	21.800	22.200	21.700	22.100	22.100	1,440
2024-10-23	22.100	22.300	21.900	21.900	21.900	3,248
2024-10-22	22.400	22.500	21.900	22.200	22.200	2,164
2024-10-21	22.200	22.700	22.200	22.300	22.300	2,496
2024-10-18	22.400	22.400	22.400	22.400	22.400	195
2024-10-16	22.300	22.400	22.200	22.300	22.300	3,703
2024-10-15	22.300	22.500	22.200	22.400	22.400	3,228
2024-10-14	22.300	22.400	22.100	22.200	22.200	3,723
2024-10-11	22.000	22.400	22.000	22.400	22.400	2,440
2024-10-10	22.200	22.400	22.200	22.200	22.200	1,787
2024-10-09	22.100	22.300	21.900	22.200	22.200	3,276
2024-10-08	22.200	22.300	21.900	22.000	22.000	2,832
2024-10-07	22.200	22.400	21.900	22.000	22.000	5,720
2024-10-04	22.500	22.800	22.200	22.200	22.200	3,733
2024-10-03	22.500	22.600	22.300	22.400	22.400	1,257
2024-10-02	22.000	22.600	22.000	22.600	22.600	7,040
2024-10-01	22.400	22.400	21.900	22.100	22.100	2,089
2024-09-30	22.100	22.500	21.900	22.300	22.300	8,929
2024-09-27	22.100	22.200	22.000	22.200	22.200	915
2024-09-26	21.900	22.200	21.900	22.100	22.100	2,901
2024-09-25	22.100	22.300	22.000	22.000	22.000	931
2024-09-24	22.000	22.100	22.000	22.100	22.100	1,505
2024-09-23	22.000	22.400	22.000	22.000	22.000	4,806
2024-09-20	22.000	22.100	22.000	22.000	22.000	8,174
2024-09-19	22.200	22.200	21.900	22.200	22.200	11,950
2024-09-18	22.000	22.200	21.900	22.100	22.100	6,009
2024-09-17	21.800	22.100	21.800	22.100	22.100	6,828
2024-09-16	22.400	22.400	21.900	21.900	21.900	2,832
2024-09-13	22.000	22.300	21.700	22.300	22.300	7,859
2024-09-12	22.100	22.200	21.900	22.000	22.000	841
2024-09-11	21.600	22.300	21.600	22.300	22.300	4,675
2024-09-10	21.200	21.500	20.800	21.500	21.500	5,737
2024-09-09	20.900	21.000	20.500	21.000	21.000	1,532
2024-09-06	20.300	21.000	20.300	20.800	20.800	7,763
2024-09-05	20.300	20.300	20.000	20.000	20.000	1,663

← NewerPage 9 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.4000 EUR
2022-05-20	0.4000 EUR
2021-05-20	0.3000 EUR
2020-06-10	0.0500 EUR
2019-05-17	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.