PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	36.500	37.250	36.000	36.150	35.287	5,137
2022-04-28	37.450	38.100	36.400	36.800	35.921	7,466
2022-04-27	37.000	38.000	36.700	37.150	36.263	20,988
2022-04-26	39.300	39.300	37.700	37.950	37.044	4,992
2022-04-25	39.250	39.500	38.650	39.350	38.410	6,355
2022-04-22	40.000	40.300	39.500	39.800	38.850	4,615
2022-04-21	40.400	41.400	40.100	40.600	39.630	4,747
2022-04-20	39.600	40.450	39.200	40.200	39.240	3,387
2022-04-19	40.600	40.600	39.050	39.700	38.752	4,339
2022-04-14	39.350	40.600	39.350	40.300	39.338	4,384
2022-04-13	39.550	39.600	38.700	39.500	38.557	4,763
2022-04-12	38.100	39.750	38.100	39.300	38.361	8,523
2022-04-11	39.450	39.500	38.100	39.150	38.215	5,914
2022-04-08	41.050	41.100	39.350	39.350	38.410	4,283
2022-04-07	37.800	41.500	37.750	40.600	39.630	23,956
2022-04-06	39.650	39.650	37.600	37.700	36.800	8,567
2022-04-05	40.500	40.950	39.500	39.900	38.947	13,396
2022-04-04	39.250	40.600	38.950	40.350	39.386	6,224
2022-04-01	39.050	39.750	38.700	39.550	38.606	5,477
2022-03-31	41.000	41.200	38.500	38.800	37.873	9,875
2022-03-30	40.300	41.000	39.600	40.900	39.923	11,201
2022-03-29	39.400	40.900	39.300	40.100	39.142	15,716
2022-03-28	38.500	39.700	37.900	39.100	38.166	8,541
2022-03-25	38.200	40.100	38.200	38.700	37.776	5,801
2022-03-24	39.400	39.400	38.200	38.200	37.288	5,884
2022-03-23	40.200	40.700	38.700	39.100	38.166	6,852
2022-03-22	39.500	40.200	38.800	39.800	38.850	4,638
2022-03-21	39.500	39.600	38.700	39.100	38.166	4,020
2022-03-18	40.300	40.400	38.700	39.600	38.654	5,316
2022-03-17	39.000	40.200	39.000	40.100	39.142	13,189
2022-03-16	37.300	39.400	37.200	39.100	38.166	6,905
2022-03-15	37.400	37.400	36.200	36.500	35.628	2,888
2022-03-14	39.000	39.000	37.300	37.800	36.897	5,956
2022-03-11	36.100	38.700	35.900	37.300	36.409	12,640
2022-03-10	37.100	37.100	35.900	36.200	35.336	11,054
2022-03-09	34.000	36.700	34.000	36.700	35.824	9,827
2022-03-08	34.000	34.900	33.100	33.400	32.602	11,508
2022-03-07	31.800	34.700	31.600	33.900	33.090	26,491
2022-03-04	35.300	35.500	33.100	33.100	32.310	15,918
2022-03-03	35.900	37.100	35.200	35.300	34.457	17,519
2022-03-02	36.100	36.900	35.300	35.900	35.043	11,916
2022-03-01	37.500	37.700	36.200	36.200	35.336	6,392
2022-02-28	35.100	37.300	35.100	37.200	36.312	14,656
2022-02-25	35.000	37.100	35.000	36.700	35.824	18,395
2022-02-24	36.300	36.400	32.400	35.400	34.555	83,577
2022-02-23	36.800	38.200	36.200	36.800	35.921	20,266
2022-02-22	34.700	37.500	34.500	36.400	35.531	28,529
2022-02-21	38.400	38.700	36.900	37.300	36.409	10,551
2022-02-18	39.400	39.700	38.000	38.100	37.190	5,329
2022-02-17	40.700	41.100	39.500	39.700	38.752	9,166
2022-02-16	41.000	41.100	39.900	40.700	39.728	10,717
2022-02-15	39.500	41.200	39.400	40.900	39.923	11,927
2022-02-14	38.900	39.700	38.500	39.100	38.166	32,755
2022-02-11	41.600	42.100	41.000	41.600	40.607	13,176
2022-02-10	42.500	43.300	41.300	41.700	40.704	17,113
2022-02-09	40.700	42.500	40.700	42.000	40.997	11,903
2022-02-08	40.000	40.300	39.200	40.300	39.338	13,753
2022-02-07	39.900	40.500	39.000	40.200	39.240	13,140
2022-02-04	41.500	41.800	38.700	38.700	37.776	16,703
2022-02-03	41.000	41.900	40.100	41.000	40.021	40,701

← NewerPage 20 of 22 · 1,278 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.