PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	20.600	20.800	20.500	20.500	20.500	3,090
2024-08-28	20.500	20.700	20.300	20.700	20.700	43,768
2024-08-27	20.500	20.500	20.400	20.400	20.400	7,235
2024-08-26	20.300	20.600	20.300	20.600	20.600	1,646
2024-08-23	20.500	20.500	20.400	20.400	20.400	584
2024-08-22	20.300	20.400	20.300	20.400	20.400	4,011
2024-08-21	20.300	20.600	20.300	20.400	20.400	2,157
2024-08-20	20.300	20.400	20.300	20.400	20.400	915
2024-08-19	20.300	20.600	20.300	20.500	20.500	3,456
2024-08-16	20.300	20.500	20.300	20.500	20.500	412
2024-08-15	20.400	20.500	20.300	20.500	20.500	550
2024-08-14	20.400	20.600	20.300	20.300	20.300	5,995
2024-08-13	20.100	20.700	19.800	20.400	20.400	21,810
2024-08-12	19.950	20.400	19.850	20.400	20.400	2,665
2024-08-09	19.800	20.100	19.500	19.950	19.950	4,201
2024-08-08	19.950	20.000	19.600	19.800	19.800	5,873
2024-08-07	18.900	20.200	18.900	20.100	20.100	7,012
2024-08-06	18.750	19.200	18.350	18.900	18.900	8,561
2024-08-05	19.700	19.700	17.950	18.800	18.800	19,185
2024-08-02	20.400	20.400	20.000	20.200	20.200	15,775
2024-08-01	21.400	21.400	20.300	20.600	20.600	3,451
2024-07-31	21.400	21.500	21.100	21.300	21.300	3,131
2024-07-30	21.200	21.500	21.100	21.500	21.500	7,373
2024-07-29	21.300	21.300	21.200	21.300	21.300	9,355
2024-07-26	21.300	21.800	21.200	21.300	21.300	17,279
2024-07-25	21.200	21.200	21.100	21.200	21.200	1,752
2024-07-24	21.300	21.500	21.200	21.200	21.200	3,546
2024-07-23	21.600	21.600	21.300	21.400	21.400	2,043
2024-07-22	21.200	21.400	21.200	21.400	21.400	5,967
2024-07-19	21.500	21.500	21.200	21.200	21.200	8,643
2024-07-18	21.600	21.600	21.600	21.600	21.600	607
2024-07-17	22.200	22.200	21.200	21.600	21.600	8,872
2024-07-16	22.400	22.500	22.300	22.300	22.300	5,157
2024-07-15	22.800	22.800	22.400	22.500	22.500	10,815
2024-07-12	22.900	23.000	22.500	22.900	22.900	37,799
2024-07-11	22.500	22.900	22.400	22.800	22.800	5,865
2024-07-10	22.800	22.900	22.300	22.600	22.600	1,436
2024-07-09	22.500	22.900	22.200	22.800	22.800	10,992
2024-07-08	22.700	23.000	22.500	22.500	22.500	5,430
2024-07-05	22.500	23.400	22.500	22.800	22.800	36,079
2024-07-04	22.500	23.000	22.500	22.700	22.700	1,652
2024-07-03	22.000	22.700	22.000	22.600	22.600	7,221
2024-07-02	21.900	22.100	21.700	21.900	21.900	10,418
2024-07-01	22.300	22.300	21.800	22.000	22.000	20,821
2024-06-28	22.000	22.100	21.900	21.900	21.900	1,702
2024-06-27	21.800	22.500	21.600	22.000	22.000	18,812
2024-06-26	21.100	21.800	21.000	21.700	21.700	6,777
2024-06-25	21.400	21.400	20.900	21.100	21.100	14,588
2024-06-24	20.600	21.200	20.600	20.900	20.900	18,731
2024-06-21	20.400	21.000	20.300	20.800	20.800	5,158
2024-06-20	20.300	20.800	20.300	20.400	20.400	4,629
2024-06-19	20.400	20.600	20.300	20.400	20.400	3,546
2024-06-18	20.400	20.700	20.100	20.500	20.500	5,139
2024-06-17	20.900	20.900	20.000	20.300	20.300	7,090
2024-06-14	21.800	21.800	20.700	20.700	20.700	14,860
2024-06-13	21.500	22.300	21.500	22.000	22.000	9,933
2024-06-12	21.100	21.700	21.000	21.600	21.600	13,436
2024-06-11	21.200	21.500	21.000	21.000	21.000	9,293
2024-06-10	21.100	21.400	21.000	21.000	21.000	10,053
2024-06-07	21.200	21.500	20.900	21.200	21.200	12,632

← NewerPage 10 of 22 · 1,277 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.