PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	20.600	20.700	20.600	20.700	20.700	55
2024-08-30	20.500	20.700	20.500	20.700	20.700	700
2024-08-29	20.500	20.500	20.500	20.500	20.500	1
2024-08-23	20.300	20.300	20.300	20.300	20.300	30
2024-08-22	20.500	20.500	20.500	20.500	20.500	65
2024-08-21	20.300	20.300	20.300	20.300	20.300	13
2024-08-20	20.300	20.300	20.300	20.300	20.300	15
2024-08-16	20.500	20.500	20.300	20.500	20.500	83
2024-08-15	20.300	20.300	20.300	20.300	20.300	20
2024-08-14	20.500	20.500	20.500	20.500	20.500	55
2024-08-13	20.700	20.700	20.700	20.700	20.700	1
2024-08-09	19.750	19.750	19.650	19.650	19.650	7
2024-08-05	19.100	19.100	18.000	18.600	18.600	54
2024-08-02	20.000	20.100	20.000	20.000	20.000	680
2024-07-31	21.300	21.300	21.300	21.300	21.300	5
2024-07-29	21.200	21.400	21.200	21.200	21.200	151
2024-07-26	21.200	21.300	21.200	21.200	21.200	358
2024-07-25	21.100	21.100	21.100	21.100	21.100	50
2024-07-24	21.200	21.200	21.200	21.200	21.200	50
2024-07-23	21.600	21.600	21.600	21.600	21.600	9
2024-07-22	21.200	21.200	21.200	21.200	21.200	80
2024-07-12	22.900	22.900	22.600	22.600	22.600	31
2024-07-11	22.900	22.900	22.500	22.600	22.600	171
2024-07-09	22.800	22.800	22.800	22.800	22.800	9
2024-07-08	22.500	22.600	22.500	22.500	22.500	2,804
2024-07-05	23.000	23.000	22.900	22.900	22.900	30
2024-07-01	21.950	22.100	21.900	22.000	22.000	2,112
2024-06-26	21.100	21.100	21.100	21.100	21.100	215
2024-06-25	21.148	21.148	21.148	21.148	21.148	3,381
2024-06-24	21.100	21.100	20.900	20.900	20.900	423
2024-06-21	20.400	21.000	20.400	21.000	21.000	38
2024-06-20	20.700	20.700	20.700	20.700	20.700	21
2024-06-14	20.800	20.800	20.700	20.700	20.700	350
2024-06-13	21.700	22.000	21.700	22.000	22.000	70
2024-06-12	21.400	21.400	21.400	21.400	21.400	1
2024-06-11	21.200	21.200	21.000	21.000	21.000	80
2024-06-10	21.200	21.200	21.000	21.000	21.000	63
2024-06-07	21.000	21.000	21.000	21.000	21.000	87
2024-06-06	21.200	21.200	21.200	21.200	21.200	10
2024-06-04	21.600	21.600	18.900	20.200	20.200	712
2024-06-03	21.800	21.800	21.800	21.800	21.800	1
2024-05-29	22.200	22.200	22.200	22.200	22.200	100
2024-05-28	22.500	22.900	22.500	22.900	22.900	120
2024-05-24	22.900	22.900	22.900	22.900	22.900	310
2024-05-23	23.400	23.400	23.400	23.400	23.400	10
2024-05-21	23.500	23.500	23.500	23.500	23.500	4
2024-05-20	23.500	23.500	23.500	23.500	23.500	29
2024-05-17	23.400	23.400	23.300	23.300	23.300	41
2024-05-14	24.200	24.200	24.100	24.100	24.100	120
2024-05-13	23.300	23.300	23.300	23.300	23.300	7
2024-05-10	23.100	23.100	23.100	23.100	23.100	49
2024-05-08	23.100	23.100	23.100	23.100	23.100	3
2024-05-02	22.500	22.500	22.500	22.500	22.500	1
2024-04-30	22.500	22.700	22.500	22.700	22.700	103
2024-04-29	22.500	22.500	22.500	22.500	22.500	84
2024-04-26	22.500	22.700	22.500	22.700	22.700	264
2024-04-25	22.100	22.500	22.000	22.500	22.500	78
2024-04-23	20.600	21.100	20.600	21.100	21.100	140
2024-04-22	20.600	20.600	19.997	20.100	20.100	151
2024-04-18	20.000	20.000	20.000	20.000	20.000	100

← NewerPage 8 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.