PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	31.850	32.100	31.750	31.750	31.750	1,068
2023-06-27	31.900	31.900	31.600	31.850	31.850	2,493
2023-06-26	32.100	32.200	31.650	32.150	32.150	4,696
2023-06-23	32.850	32.850	32.000	32.200	32.200	6,779
2023-06-22	32.300	32.900	32.050	32.750	32.750	3,850
2023-06-21	33.000	33.300	32.700	32.700	32.700	1,676
2023-06-20	33.100	33.200	33.050	33.100	33.100	2,612
2023-06-19	33.950	34.000	32.750	33.600	33.600	2,709
2023-06-16	33.900	35.550	33.600	33.950	33.950	14,096
2023-06-15	33.850	33.900	33.450	33.600	33.600	1,126
2023-06-14	34.450	34.450	33.700	33.850	33.850	1,571
2023-06-13	34.000	34.950	34.000	34.450	34.450	4,575
2023-06-12	33.300	34.050	32.450	33.900	33.900	6,603
2023-06-09	34.550	34.550	32.700	33.050	33.050	4,276
2023-06-08	33.650	34.500	32.700	34.500	34.500	7,882
2023-06-07	32.750	33.300	32.500	33.300	33.300	3,060
2023-06-06	33.900	33.900	32.550	32.750	32.750	2,347
2023-06-05	34.150	34.150	33.550	33.600	33.600	3,673
2023-06-02	34.750	34.900	33.900	34.000	34.000	5,818
2023-06-01	33.650	34.750	33.500	34.400	34.400	9,891
2023-05-31	32.300	33.350	31.950	33.150	33.150	11,929
2023-05-30	35.050	35.050	32.550	32.650	32.650	8,427
2023-05-29	34.900	34.950	34.200	34.200	34.200	2,710
2023-05-26	32.600	35.200	32.000	34.900	34.900	10,940
2023-05-25	32.000	33.100	31.850	32.300	32.300	3,704
2023-05-24	33.700	33.700	31.700	31.950	31.950	12,658
2023-05-23	31.150	34.300	31.000	34.300	33.900	13,816
2023-05-22	31.050	31.150	30.700	30.900	30.540	10,554
2023-05-19	31.500	31.750	31.000	31.150	30.787	2,397
2023-05-18	31.400	31.450	31.050	31.250	30.886	825
2023-05-17	31.000	31.350	30.900	31.150	30.787	3,626
2023-05-16	30.950	31.300	30.950	30.950	30.589	4,718
2023-05-15	31.300	31.700	30.850	30.950	30.589	7,281
2023-05-12	30.850	31.400	30.650	31.150	30.787	5,985
2023-05-11	29.600	31.150	29.600	30.650	30.293	7,932
2023-05-10	29.100	29.800	28.800	29.650	29.304	4,642
2023-05-09	29.100	29.100	28.550	29.000	28.662	2,402
2023-05-08	29.800	29.800	29.050	29.050	28.711	5,309
2023-05-05	29.300	29.900	29.300	29.550	29.205	1,569
2023-05-04	29.550	29.550	29.000	29.350	29.008	10,776
2023-05-03	29.150	29.450	29.050	29.400	29.057	1,933
2023-05-02	29.400	29.750	28.950	29.350	29.008	5,356
2023-04-28	29.300	29.600	29.100	29.450	29.107	13,815
2023-04-27	29.100	29.950	29.000	29.500	29.156	8,636
2023-04-26	28.250	29.100	28.200	28.900	28.563	8,960
2023-04-25	29.100	29.250	28.450	28.500	28.168	7,247
2023-04-24	29.050	30.000	29.000	29.450	29.107	9,837
2023-04-21	28.400	29.300	28.400	29.300	28.958	8,207
2023-04-20	27.900	28.300	27.800	28.250	27.921	2,640
2023-04-19	27.700	28.550	27.450	28.250	27.921	7,894
2023-04-18	26.900	27.900	26.900	27.400	27.081	3,545
2023-04-17	28.100	28.250	27.050	27.100	26.784	2,877
2023-04-14	27.000	28.050	27.000	27.800	27.476	7,323
2023-04-13	26.450	27.250	26.450	27.000	26.685	5,426
2023-04-12	26.050	26.800	25.900	26.350	26.043	9,566
2023-04-11	25.350	26.300	25.350	26.250	25.944	7,077
2023-04-06	26.200	26.350	24.350	25.100	24.807	10,402
2023-04-05	27.500	27.500	26.250	26.250	25.944	9,686
2023-04-04	27.300	27.400	26.900	27.400	27.081	7,379
2023-04-03	27.550	27.550	27.000	27.250	26.932	2,806

← NewerPage 15 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.