PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	20.200	20.200	19.950	19.950	19.950	3
2024-04-15	20.100	20.600	20.100	20.600	20.600	8
2024-04-12	21.100	21.100	20.900	20.900	20.900	46
2024-04-11	20.600	21.000	20.600	21.000	21.000	520
2024-04-10	20.700	20.800	20.700	20.800	20.800	150
2024-04-09	21.097	21.097	21.097	21.097	21.097	7
2024-04-08	20.800	21.114	20.800	21.114	21.114	280
2024-04-05	21.200	21.200	21.200	21.200	21.200	36
2024-04-03	21.582	21.700	21.497	21.497	21.497	1,291
2024-04-02	23.300	23.300	21.500	21.600	21.600	274
2024-03-28	22.700	22.950	22.700	22.950	22.950	75
2024-03-27	22.250	22.900	22.250	22.437	22.437	571
2024-03-25	22.150	22.150	22.000	22.000	22.000	110
2024-03-22	22.200	22.200	21.850	21.850	21.850	61
2024-03-18	21.450	21.450	21.450	21.450	21.450	20
2024-03-15	21.900	22.597	21.000	21.000	21.000	75
2024-03-14	22.500	22.500	22.300	22.300	22.300	4,814
2024-03-13	22.300	22.500	22.300	22.500	22.500	4,842
2024-03-12	22.500	22.500	22.500	22.500	22.500	3,977
2024-03-11	21.100	21.100	21.100	21.100	21.100	3,993
2024-03-07	20.550	20.550	20.550	20.550	20.550	88
2024-03-06	19.920	19.920	19.920	19.920	19.920	4
2024-03-04	19.900	19.903	19.900	19.903	19.903	63
2024-03-01	20.800	20.800	20.800	20.800	20.800	20
2024-02-29	20.950	20.950	20.700	20.700	20.700	9
2024-02-23	21.000	21.000	20.906	20.906	20.906	2,636
2024-02-22	20.950	21.040	20.950	21.040	21.040	2,215
2024-02-21	21.175	21.175	21.175	21.175	21.175	2,007
2024-02-20	21.421	21.421	21.421	21.421	21.421	2,807
2024-02-19	22.050	22.050	21.799	21.799	21.799	536
2024-02-16	22.100	22.150	21.900	22.150	22.150	207
2024-02-13	22.800	22.946	22.800	22.946	22.946	107
2024-02-09	23.200	23.200	23.200	23.200	23.200	5
2024-02-08	22.600	22.600	22.600	22.600	22.600	168
2024-02-05	23.050	23.447	23.050	23.447	23.447	49
2024-02-01	22.826	22.826	22.826	22.826	22.826	4,832
2024-01-31	22.942	22.942	22.942	22.942	22.942	1,212
2024-01-30	22.800	23.100	22.800	22.997	22.997	847
2024-01-29	22.914	22.914	22.914	22.914	22.914	655
2024-01-26	23.150	23.150	23.000	23.000	23.000	1,768
2024-01-25	23.000	23.000	23.000	23.000	23.000	545
2024-01-24	22.950	22.950	22.950	22.950	22.950	191
2024-01-22	22.800	22.800	22.350	22.547	22.547	261
2024-01-19	23.000	23.200	22.700	23.050	23.050	72
2024-01-18	23.150	23.150	23.050	23.050	23.050	32
2024-01-17	22.850	23.150	22.801	22.801	22.801	115
2024-01-16	22.550	22.551	22.547	22.551	22.551	80
2024-01-15	22.800	22.800	22.400	22.400	22.400	854
2024-01-12	23.250	23.250	22.750	23.200	23.200	1,391
2024-01-11	23.600	23.835	23.600	23.835	23.835	54
2024-01-10	23.550	23.700	23.550	23.700	23.700	75
2024-01-09	24.350	24.350	24.099	24.099	24.099	72
2024-01-08	23.500	24.050	23.500	24.050	24.050	202
2024-01-05	23.850	23.850	23.499	23.499	23.499	23
2024-01-04	24.250	24.500	23.850	23.850	23.850	394
2024-01-03	24.700	24.700	24.450	24.450	24.450	25
2024-01-02	25.800	25.800	24.950	24.950	24.950	2,132
2023-12-29	25.498	25.499	25.100	25.333	25.333	733
2023-12-28	25.550	25.850	25.446	25.850	25.850	1,895
2023-12-27	25.682	25.700	25.550	25.700	25.700	1,519

← NewerPage 9 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.