PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	23.900	24.200	23.800	24.000	24.000	13,151
2023-09-19	24.050	24.050	23.700	24.050	24.050	7,733
2023-09-18	24.000	24.100	23.750	24.000	24.000	8,411
2023-09-15	24.500	24.500	23.950	24.050	24.050	8,929
2023-09-14	24.000	24.350	24.000	24.300	24.300	4,378
2023-09-13	24.000	24.200	23.700	24.000	24.000	7,194
2023-09-12	23.750	24.250	23.700	24.100	24.100	6,002
2023-09-11	23.550	24.050	23.550	23.950	23.950	10,461
2023-09-08	23.500	23.900	23.500	23.650	23.650	24,065
2023-09-07	24.450	24.450	23.500	23.550	23.550	11,235
2023-09-06	24.500	24.600	24.250	24.550	24.550	2,159
2023-09-05	24.950	24.950	24.500	24.550	24.550	5,994
2023-09-04	25.050	25.600	25.000	25.550	25.550	3,863
2023-09-01	25.500	25.950	24.800	25.000	25.000	11,657
2023-08-31	26.000	26.000	25.250	25.500	25.500	8,216
2023-08-30	25.750	25.950	25.300	25.750	25.750	9,215
2023-08-29	25.900	26.050	25.750	25.750	25.750	5,504
2023-08-28	25.850	26.100	25.650	25.800	25.800	9,644
2023-08-25	25.750	26.000	25.400	25.550	25.550	10,928
2023-08-24	26.950	26.950	25.650	25.650	25.650	4,179
2023-08-23	25.900	26.700	25.850	26.700	26.700	2,951
2023-08-22	25.500	26.000	25.500	25.900	25.900	3,375
2023-08-21	25.750	25.750	25.150	25.450	25.450	3,749
2023-08-18	25.700	25.800	25.050	25.400	25.400	5,789
2023-08-17	25.900	25.950	25.700	25.700	25.700	8,186
2023-08-16	26.650	26.650	25.950	25.950	25.950	3,693
2023-08-15	26.750	26.750	25.700	26.750	26.750	8,140
2023-08-14	26.900	27.150	26.700	26.900	26.900	5,370
2023-08-11	27.200	27.550	26.750	26.800	26.800	7,828
2023-08-10	26.350	27.400	26.250	27.400	27.400	12,356
2023-08-09	26.100	26.450	25.750	26.100	26.100	8,468
2023-08-08	24.250	26.400	24.000	26.050	26.050	20,120
2023-08-07	23.650	24.300	23.600	24.200	24.200	8,856
2023-08-04	24.600	24.600	23.900	23.900	23.900	3,254
2023-08-03	25.050	25.300	24.750	24.750	24.750	6,020
2023-08-02	25.650	25.750	24.950	25.250	25.250	8,814
2023-08-01	28.050	28.050	25.950	25.950	25.950	14,615
2023-07-31	28.600	28.600	27.900	28.150	28.150	11,368
2023-07-28	28.550	28.650	28.300	28.650	28.650	3,760
2023-07-27	28.450	28.650	28.350	28.400	28.400	1,385
2023-07-26	28.600	28.850	28.300	28.750	28.750	8,432
2023-07-25	28.650	29.000	28.600	28.850	28.850	2,635
2023-07-24	28.500	29.050	28.400	28.800	28.800	10,682
2023-07-21	32.200	32.500	27.550	28.200	28.200	97,528
2023-07-20	32.250	32.600	32.250	32.500	32.500	2,993
2023-07-19	31.950	32.400	31.800	32.400	32.400	4,669
2023-07-18	31.700	32.100	31.700	32.000	32.000	3,271
2023-07-17	31.800	31.950	31.600	31.900	31.900	774
2023-07-14	31.950	32.000	31.500	31.800	31.800	5,170
2023-07-13	32.400	32.400	31.800	31.850	31.850	3,474
2023-07-12	31.900	32.150	31.700	32.150	32.150	831
2023-07-11	32.000	32.750	31.800	31.800	31.800	4,456
2023-07-10	31.750	31.800	31.450	31.700	31.700	3,258
2023-07-07	31.950	31.950	31.500	31.800	31.800	2,442
2023-07-06	31.800	32.300	31.500	31.700	31.700	3,764
2023-07-05	32.250	32.300	31.600	32.300	32.300	6,011
2023-07-04	32.300	32.300	31.850	31.900	31.900	2,886
2023-07-03	33.100	33.100	32.300	32.300	32.300	817
2023-06-30	32.250	33.150	32.250	32.850	32.850	3,588
2023-06-29	31.700	31.750	31.300	31.700	31.700	8,940

← NewerPage 14 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.