PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.300	29.300	29.300	29.300	29.300	656
2025-05-22	29.930	29.930	29.450	29.450	29.450	33
2025-05-21	29.800	29.800	29.800	29.800	29.800	165
2025-05-20	30.100	30.100	29.500	29.500	29.500	210
2025-05-19	30.400	30.400	29.650	29.947	29.947	1,235
2025-05-15	30.300	31.500	30.300	31.229	31.229	891
2025-05-14	30.600	30.900	30.500	30.500	30.500	942
2025-05-13	30.400	30.600	30.400	30.600	30.600	1,652
2025-05-12	30.500	31.300	30.450	31.000	31.000	11,641
2025-05-08	30.500	30.800	30.500	30.700	30.700	15
2025-05-07	30.900	30.900	30.700	30.700	30.700	167
2025-05-06	30.000	30.400	30.000	30.400	30.400	55
2025-05-02	29.700	31.000	29.600	31.000	31.000	1,225
2025-04-30	28.500	29.600	28.500	29.250	29.250	202
2025-04-29	26.800	27.343	26.500	27.343	27.343	1,704
2025-04-28	27.500	27.500	26.250	26.250	26.250	125
2025-04-25	26.600	27.100	26.600	27.100	27.100	70
2025-04-24	26.400	26.644	26.300	26.644	26.644	1,456
2025-04-23	26.500	26.600	26.100	26.500	26.500	154
2025-04-22	26.200	26.500	26.000	26.000	26.000	228
2025-04-17	25.600	25.600	25.600	25.600	25.600	7
2025-04-16	25.400	25.400	25.100	25.300	25.300	70
2025-04-15	26.000	26.000	26.000	26.000	26.000	37
2025-04-14	24.300	24.300	24.300	24.300	24.300	41
2025-04-11	25.100	25.100	23.800	23.800	23.800	139
2025-04-10	25.100	26.000	25.000	25.000	25.000	323
2025-04-09	22.900	22.900	22.900	22.900	22.900	8
2025-04-08	22.600	22.900	22.600	22.900	22.900	85
2025-04-07	22.900	22.900	21.500	22.400	22.400	198
2025-04-04	24.300	24.300	23.400	23.400	23.400	393
2025-04-03	24.500	24.700	24.500	24.600	24.600	769
2025-04-02	24.800	24.800	24.800	24.800	24.800	2,000
2025-04-01	24.800	24.900	24.600	24.600	24.600	29
2025-03-31	25.150	25.300	25.100	25.300	25.300	4,518
2025-03-26	27.430	27.847	27.430	27.430	27.430	3,387
2025-03-25	27.400	27.500	27.400	27.500	27.500	1,165
2025-03-24	28.500	28.500	27.466	27.466	27.466	4,097
2025-03-21	28.300	28.450	28.000	28.000	28.000	26,080
2025-03-20	28.483	28.483	28.483	28.483	28.483	2,250
2025-03-19	27.600	28.750	27.600	28.023	28.023	11,381
2025-03-18	28.900	28.900	28.200	28.200	28.200	4,172
2025-03-17	29.000	29.237	28.868	29.237	29.237	7,520
2025-03-14	29.000	29.420	29.000	29.420	29.420	5,610
2025-03-13	29.200	29.300	28.700	28.900	28.900	4,347
2025-03-12	28.000	29.100	28.000	28.008	28.008	6,028
2025-03-11	28.000	28.000	27.847	27.847	27.847	1,191
2025-03-10	29.800	29.800	28.000	28.000	28.000	914
2025-03-07	28.900	29.400	28.900	29.270	29.270	4,580
2025-03-06	28.000	28.942	28.000	28.942	28.942	1,974
2025-03-05	27.700	27.941	27.626	27.840	27.840	2,621
2025-03-04	28.500	28.500	28.000	28.168	28.168	2,411
2025-03-03	29.500	29.500	28.700	28.732	28.732	6,537
2025-02-28	26.900	27.700	26.800	27.500	27.500	5,026
2025-02-27	25.700	26.000	25.700	26.000	26.000	7,768
2025-02-26	24.300	25.400	24.300	24.888	24.888	6,504
2025-02-25	25.100	25.100	24.500	24.979	24.979	1,648
2025-02-24	26.700	26.700	26.100	26.600	26.600	94
2025-02-21	26.800	26.800	26.800	26.800	26.800	20
2025-02-20	27.100	27.100	27.100	27.100	27.100	2
2025-02-19	27.100	27.200	26.300	26.300	26.300	548

← NewerPage 6 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.