PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	25.250	25.950	25.250	25.850	25.850	1,900
2023-12-21	25.450	25.750	24.650	25.400	25.400	3,798
2023-12-20	24.250	25.200	24.250	24.976	24.976	2,156
2023-12-19	24.210	24.210	24.144	24.178	24.178	4,877
2023-12-18	23.950	24.100	23.950	24.100	24.100	3,363
2023-12-15	24.112	24.112	23.600	23.600	23.600	1,264
2023-12-13	23.750	23.750	23.750	23.750	23.750	35
2023-12-12	24.000	24.150	24.000	24.150	24.150	520
2023-12-11	23.300	23.300	23.300	23.300	23.300	309
2023-12-08	23.840	23.840	23.840	23.840	23.840	188
2023-12-07	23.400	23.684	23.400	23.684	23.684	1,384
2023-12-06	23.450	23.584	23.450	23.584	23.584	749
2023-12-05	23.100	23.480	23.100	23.480	23.480	3,204
2023-12-04	22.750	23.650	22.750	23.000	23.000	4,095
2023-12-01	22.897	23.050	22.897	23.050	23.050	67
2023-11-30	22.350	22.350	22.350	22.350	22.350	70
2023-11-29	22.100	22.700	22.100	22.151	22.151	1,205
2023-11-27	22.550	22.550	22.050	22.050	22.050	835
2023-11-23	22.850	22.850	22.850	22.850	22.850	15
2023-11-22	23.300	23.450	23.100	23.100	23.100	4
2023-11-21	22.950	22.950	22.950	22.950	22.950	660
2023-11-20	24.284	24.284	24.000	24.000	24.000	937
2023-11-17	23.900	24.023	23.850	24.023	24.023	1,309
2023-11-16	24.765	24.765	24.058	24.058	24.058	3,502
2023-11-15	24.475	24.500	24.194	24.500	24.500	3,043
2023-11-14	24.050	24.527	24.050	24.350	24.350	1,086
2023-11-13	23.600	24.000	23.600	24.000	24.000	3,113
2023-11-10	23.150	23.400	23.150	23.400	23.400	318
2023-11-09	23.400	23.450	22.850	22.850	22.850	562
2023-11-08	23.200	23.200	23.110	23.110	23.110	655
2023-11-07	24.000	24.000	23.450	23.700	23.700	2,895
2023-11-03	22.900	23.000	22.247	22.747	22.747	1,090
2023-11-02	21.500	22.500	21.450	22.000	22.000	146
2023-11-01	21.148	21.148	21.148	21.148	21.148	4
2023-10-30	22.600	22.600	22.600	22.600	22.600	101
2023-10-27	22.300	22.750	22.200	22.200	22.200	350
2023-10-26	22.700	22.700	22.600	22.600	22.600	54
2023-10-25	22.750	22.750	22.600	22.650	22.650	173
2023-10-24	22.950	22.950	22.950	22.950	22.950	49
2023-10-23	22.250	22.450	22.250	22.350	22.350	482
2023-10-20	22.700	22.900	22.700	22.850	22.850	216
2023-10-19	22.950	23.000	22.950	23.000	23.000	84
2023-10-18	23.000	23.000	22.800	22.850	22.850	147
2023-10-17	23.000	23.000	23.000	23.000	23.000	7
2023-10-16	22.950	23.200	22.850	23.100	23.100	138
2023-10-13	22.900	23.100	22.900	23.100	23.100	244
2023-10-12	23.250	23.250	23.147	23.147	23.147	142
2023-10-10	23.900	23.900	23.900	23.900	23.900	10
2023-10-09	22.900	23.200	22.897	22.897	22.897	442
2023-10-06	22.800	22.800	22.700	22.700	22.700	104
2023-10-05	23.450	23.450	23.150	23.150	23.150	174
2023-09-29	24.450	24.550	24.445	24.550	24.550	5,366
2023-09-28	24.400	24.400	24.073	24.300	24.300	183
2023-09-27	24.000	24.050	24.000	24.005	24.005	584
2023-09-26	23.750	23.850	23.750	23.850	23.850	369
2023-09-25	23.800	23.800	23.650	23.750	23.750	604
2023-09-22	23.850	23.950	23.700	23.750	23.750	647
2023-09-21	24.050	24.050	23.850	23.850	23.850	502
2023-09-20	24.200	24.200	23.850	23.900	23.900	845
2023-09-19	23.750	23.868	23.750	23.868	23.868	450

← NewerPage 10 of 18 · 1,049 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.