PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	20.900	21.500	20.600	21.000	21.000	25,971
2024-06-05	20.000	20.800	20.000	20.800	20.800	17,751
2024-06-04	21.500	21.600	18.700	20.200	20.200	70,510
2024-06-03	22.100	22.200	21.500	21.500	21.500	16,279
2024-05-31	22.000	22.000	21.800	22.000	22.000	4,002
2024-05-30	21.900	22.100	21.600	22.000	22.000	3,348
2024-05-29	22.800	22.800	22.000	22.000	22.000	8,923
2024-05-28	22.600	22.900	22.600	22.900	22.900	4,901
2024-05-27	23.500	23.500	22.200	22.300	22.300	17,981
2024-05-24	23.300	23.500	22.900	23.500	23.500	4,808
2024-05-23	23.600	23.600	23.300	23.600	23.600	4,376
2024-05-22	23.500	23.600	23.500	23.600	23.600	3,187
2024-05-21	23.400	23.600	23.300	23.400	23.400	7,131
2024-05-20	23.400	23.600	23.400	23.500	23.500	2,891
2024-05-17	23.200	23.600	23.200	23.400	23.400	3,492
2024-05-16	23.600	23.900	23.400	23.400	23.400	21,896
2024-05-15	24.200	24.200	23.500	23.600	23.600	6,922
2024-05-14	23.500	24.300	23.500	24.100	24.100	9,334
2024-05-13	23.000	23.500	23.000	23.500	23.500	12,467
2024-05-10	23.200	23.300	23.000	23.200	23.200	1,250
2024-05-09	22.900	23.100	22.900	23.000	23.000	2,974
2024-05-08	23.600	23.600	22.800	23.000	23.000	11,696
2024-05-07	22.700	23.500	22.500	23.500	23.500	5,394
2024-05-06	22.500	22.700	22.500	22.700	22.700	8,444
2024-05-03	22.800	22.800	22.500	22.600	22.600	4,579
2024-05-02	22.700	22.700	22.500	22.600	22.600	5,572
2024-04-30	22.700	22.800	22.500	22.500	22.500	2,798
2024-04-29	22.500	22.700	22.500	22.500	22.500	14,175
2024-04-26	22.800	22.800	22.500	22.500	22.500	8,478
2024-04-25	22.000	22.600	22.000	22.500	22.500	26,558
2024-04-24	21.400	22.300	21.400	22.100	22.100	11,190
2024-04-23	20.300	21.400	20.300	21.400	21.400	19,691
2024-04-22	20.000	20.500	19.850	20.100	20.100	3,520
2024-04-19	20.200	20.300	19.950	20.000	20.000	1,428
2024-04-18	20.300	20.300	19.800	20.100	20.100	2,428
2024-04-17	20.100	20.200	19.950	20.100	20.100	1,730
2024-04-16	20.100	20.300	19.850	20.000	20.000	4,939
2024-04-15	20.800	20.800	20.300	20.300	20.300	7,481
2024-04-12	20.800	21.100	20.500	20.800	20.800	6,681
2024-04-11	20.600	21.000	20.600	20.800	20.800	3,670
2024-04-10	21.200	21.200	20.300	20.300	20.300	5,181
2024-04-09	20.900	21.100	20.800	21.000	21.000	4,601
2024-04-08	21.500	21.500	20.500	20.800	20.800	7,374
2024-04-05	21.100	21.400	20.900	21.400	21.400	2,264
2024-04-04	21.600	21.600	21.200	21.300	21.300	1,904
2024-04-03	21.300	21.700	21.200	21.400	21.400	5,860
2024-04-02	23.200	23.200	21.200	21.200	21.200	8,120
2024-03-28	22.800	23.000	22.600	23.000	23.000	4,625
2024-03-27	22.000	22.800	21.800	22.800	22.800	5,235
2024-03-26	22.150	22.300	22.000	22.200	22.200	7,364
2024-03-25	22.250	22.300	21.800	22.150	22.150	10,010
2024-03-22	22.450	22.650	21.700	22.000	22.000	9,185
2024-03-21	22.450	22.450	22.000	22.350	22.350	3,640
2024-03-20	21.700	22.200	21.300	22.200	22.200	5,359
2024-03-19	22.050	22.050	21.550	21.800	21.800	5,713
2024-03-18	21.050	22.050	20.900	22.050	22.050	4,878
2024-03-15	22.550	22.600	21.000	21.000	21.000	10,787
2024-03-14	22.500	22.800	22.300	22.300	22.300	12,066
2024-03-13	22.300	22.650	22.000	22.500	22.500	10,298
2024-03-12	21.200	22.750	21.200	22.500	22.500	10,840

← NewerPage 11 of 22 · 1,274 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.