PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	32.723	32.723	32.723	32.723	32.723	29
2023-06-20	33.100	33.240	33.100	33.100	33.100	152
2023-06-19	32.900	33.950	32.900	33.603	33.603	134
2023-06-16	34.250	35.550	34.250	34.422	34.422	611
2023-06-15	34.200	34.200	33.845	33.845	33.845	184
2023-06-13	34.500	34.500	34.346	34.346	34.346	238
2023-06-12	33.700	33.900	33.600	33.900	33.900	211
2023-06-09	32.800	33.911	32.800	33.053	33.053	232
2023-06-08	33.100	34.500	33.100	34.500	34.500	389
2023-06-07	32.800	33.300	32.700	33.050	33.050	373
2023-06-06	32.750	33.299	32.750	33.299	33.299	480
2023-06-05	33.700	33.772	33.650	33.772	33.772	810
2023-06-02	34.750	34.750	34.159	34.159	34.159	32
2023-06-01	33.600	34.350	33.600	34.350	34.350	453
2023-05-31	32.500	32.500	32.500	32.500	32.500	60
2023-05-30	34.900	34.900	32.650	34.141	34.141	411
2023-05-26	32.850	34.900	32.850	34.897	34.897	515
2023-05-25	32.300	32.350	32.095	32.338	32.338	404
2023-05-24	33.650	33.650	31.950	32.552	32.552	1,424
2023-05-23	31.050	34.300	31.050	32.555	32.155	2,211
2023-05-22	31.150	31.150	30.900	30.947	30.567	339
2023-05-19	31.150	31.550	31.130	31.239	30.855	1,327
2023-05-18	31.250	31.450	31.226	31.273	30.889	205
2023-05-17	31.050	31.050	31.036	31.036	30.655	337
2023-05-16	31.000	31.109	30.950	31.000	30.619	686
2023-05-15	31.350	31.350	30.900	30.953	30.573	2,255
2023-05-12	31.300	31.350	31.100	31.100	30.718	1,387
2023-05-11	29.600	31.200	29.600	30.671	30.294	1,390
2023-05-10	29.650	29.650	29.650	29.650	29.286	86
2023-05-09	29.100	29.100	29.050	29.050	28.693	167
2023-05-05	29.350	29.750	29.350	29.592	29.229	1,251
2023-05-04	29.150	29.500	29.150	29.396	29.035	382
2023-05-03	29.400	29.450	29.200	29.200	28.841	95
2023-05-02	29.250	29.750	29.250	29.350	28.989	413
2023-04-28	29.550	29.550	29.550	29.550	29.187	1,006
2023-04-27	29.550	29.656	29.350	29.542	29.179	626
2023-04-26	28.350	28.950	28.300	28.950	28.594	208
2023-04-25	29.000	29.000	28.500	28.700	28.347	3,647
2023-04-24	29.900	29.900	29.250	29.250	28.891	1,270
2023-04-21	28.050	28.800	28.050	28.800	28.446	43
2023-04-20	28.300	28.300	28.250	28.250	27.903	25
2023-04-19	27.600	28.100	27.600	28.100	27.755	496
2023-04-18	27.250	27.450	27.250	27.450	27.113	348
2023-04-17	27.900	27.900	27.050	27.560	27.221	167
2023-04-14	27.650	28.000	27.650	27.900	27.557	1,074
2023-04-13	26.950	27.400	26.850	26.900	26.570	405
2023-04-12	26.250	26.650	26.200	26.350	26.026	357
2023-04-11	25.900	26.250	25.900	26.250	25.928	125
2023-04-06	26.100	26.100	24.850	25.150	24.841	3,463
2023-04-05	27.300	27.300	26.650	26.650	26.323	448
2023-04-04	27.250	27.550	27.150	27.550	27.212	321
2023-04-03	27.300	27.300	27.100	27.100	26.767	330
2023-03-31	27.450	27.450	27.100	27.304	26.969	1,721
2023-03-30	27.550	27.550	27.550	27.550	27.212	9
2023-03-29	28.500	28.500	28.100	28.350	28.002	858
2023-03-28	28.454	28.454	28.454	28.454	28.105	49
2023-03-27	28.400	28.454	28.400	28.454	28.105	92
2023-03-24	28.400	28.400	28.400	28.400	28.051	133
2023-03-23	28.550	28.750	28.450	28.450	28.100	212
2023-03-22	28.748	28.748	28.748	28.748	28.395	20

← NewerPage 12 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.