PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	23.850	24.000	23.850	24.000	24.000	980
2023-09-15	24.000	24.201	24.000	24.050	24.050	6,752
2023-09-14	24.050	24.300	24.000	24.119	24.119	141
2023-09-13	24.000	24.050	24.000	24.000	24.000	684
2023-09-12	24.000	24.100	24.000	24.100	24.100	223
2023-09-11	23.700	23.950	23.700	23.950	23.950	1,976
2023-09-08	23.750	23.750	23.550	23.650	23.650	1,564
2023-09-07	24.250	24.250	23.500	23.500	23.500	292
2023-09-06	24.650	24.650	24.500	24.500	24.500	221
2023-09-05	24.900	24.900	24.900	24.900	24.900	49
2023-09-04	25.300	25.300	25.300	25.300	25.300	130
2023-09-01	25.250	25.250	24.850	24.850	24.850	285
2023-08-31	25.700	25.700	25.700	25.700	25.700	10
2023-08-30	25.600	25.750	25.600	25.700	25.700	310
2023-08-29	25.750	26.000	25.750	25.847	25.847	317
2023-08-24	25.900	25.900	25.900	25.900	25.900	356
2023-08-23	26.500	26.500	25.900	26.235	26.235	146
2023-08-22	26.000	26.000	25.750	25.750	25.750	228
2023-08-21	25.450	25.450	25.450	25.450	25.450	27
2023-08-18	25.350	25.350	25.047	25.047	25.047	126
2023-08-17	25.700	25.734	25.700	25.734	25.734	645
2023-08-16	26.100	26.200	25.950	26.000	26.000	315
2023-08-15	26.400	26.400	25.750	26.050	26.050	628
2023-08-14	27.250	27.250	26.850	26.850	26.850	12
2023-08-11	27.200	27.300	26.800	26.850	26.850	1,388
2023-08-10	26.500	26.950	26.450	26.950	26.950	2,521
2023-08-09	26.077	26.077	26.077	26.077	26.077	2
2023-08-08	24.300	26.000	24.241	25.337	25.337	2,629
2023-08-07	24.150	24.300	23.800	24.077	24.077	1,099
2023-08-04	24.750	24.750	24.050	24.492	24.492	866
2023-08-03	24.900	25.200	24.850	24.953	24.953	1,709
2023-08-02	25.550	25.550	25.252	25.252	25.252	1,020
2023-08-01	27.200	27.200	26.300	26.629	26.629	3,366
2023-07-31	28.350	28.350	27.950	28.079	28.079	204
2023-07-28	28.650	28.650	28.500	28.604	28.604	352
2023-07-27	28.550	28.550	28.400	28.400	28.400	344
2023-07-26	28.600	28.800	28.550	28.629	28.629	109
2023-07-25	28.845	28.845	28.762	28.762	28.762	110
2023-07-24	28.450	28.800	28.450	28.800	28.800	326
2023-07-21	31.700	31.988	27.800	30.624	30.624	8,111
2023-07-20	32.400	32.550	32.250	32.436	32.436	1,284
2023-07-19	32.000	32.400	32.000	32.400	32.400	804
2023-07-18	31.850	31.900	31.850	31.900	31.900	112
2023-07-17	31.850	31.900	31.850	31.900	31.900	120
2023-07-14	31.700	31.873	31.700	31.750	31.750	589
2023-07-13	32.050	32.054	32.000	32.054	32.054	1,868
2023-07-12	32.100	32.300	31.850	32.149	32.149	647
2023-07-11	31.950	31.950	31.950	31.950	31.950	50
2023-07-10	31.750	31.900	31.750	31.900	31.900	1,096
2023-07-07	31.950	31.950	31.950	31.950	31.950	20
2023-07-06	32.150	32.150	31.950	31.979	31.979	606
2023-07-05	31.800	32.100	31.800	31.919	31.919	546
2023-07-04	32.150	32.150	31.926	31.926	31.926	431
2023-06-30	32.150	33.050	32.150	32.797	32.797	1,381
2023-06-29	31.800	31.800	31.600	31.650	31.650	708
2023-06-28	32.000	32.300	31.950	32.050	32.050	284
2023-06-27	31.800	31.950	31.800	31.950	31.950	1,326
2023-06-26	32.450	32.450	31.600	31.800	31.800	2,373
2023-06-23	32.250	32.350	32.100	32.219	32.219	428
2023-06-22	32.400	32.850	32.400	32.750	32.750	756

← NewerPage 11 of 18 · 1,042 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.