PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	39.000	40.600	39.000	39.700	38.752	6,934
2022-02-01	39.100	39.800	38.600	38.900	37.971	4,937
2022-01-31	37.700	39.100	37.700	38.800	37.873	8,126
2022-01-28	37.400	37.500	36.300	37.300	36.409	7,847
2022-01-27	37.200	37.900	36.300	37.100	36.214	14,540
2022-01-26	36.200	38.300	36.200	38.000	37.093	19,049
2022-01-25	35.700	36.700	34.500	35.900	35.043	25,315
2022-01-24	37.700	38.300	35.400	36.100	35.238	38,515
2022-01-21	39.200	39.600	38.200	38.600	37.678	15,597
2022-01-20	39.900	40.700	39.300	40.400	39.435	7,175
2022-01-19	39.100	40.500	38.700	39.800	38.850	11,103
2022-01-18	41.400	41.800	40.100	40.100	39.142	9,746
2022-01-17	41.500	42.100	41.300	41.800	40.802	11,517
2022-01-14	41.600	42.400	41.300	41.900	40.899	8,327
2022-01-13	41.400	42.500	40.900	42.000	40.997	8,689
2022-01-12	42.200	42.400	41.300	41.600	40.607	6,340
2022-01-11	40.100	43.100	40.100	42.600	41.583	24,074
2022-01-10	42.900	42.900	38.700	40.100	39.142	27,249
2022-01-07	41.900	43.100	41.600	42.400	41.387	11,609
2022-01-06	42.500	42.900	41.400	42.400	41.387	14,441
2022-01-05	45.000	45.100	43.900	43.900	42.852	2,944
2022-01-04	46.500	46.500	44.200	44.800	43.730	7,093
2022-01-03	46.300	47.100	46.100	46.200	45.097	6,550
2021-12-30	45.600	46.300	45.400	46.300	45.194	2,692
2021-12-29	46.200	46.500	44.800	45.600	44.511	15,223
2021-12-28	46.100	47.400	46.100	46.800	45.682	3,284
2021-12-27	44.500	46.700	44.500	46.500	45.390	8,733
2021-12-23	45.900	45.900	45.000	45.600	44.511	3,440
2021-12-22	44.200	45.800	44.200	45.700	44.609	9,016
2021-12-21	44.000	44.500	43.800	44.000	42.949	4,865
2021-12-20	44.400	45.000	43.800	44.200	43.144	10,517
2021-12-17	45.000	45.300	44.000	45.200	44.121	4,869
2021-12-16	45.400	46.300	44.700	44.800	43.730	16,056
2021-12-15	45.700	46.500	45.000	45.400	44.316	9,493
2021-12-14	47.600	47.600	44.200	45.200	44.121	18,189
2021-12-13	47.900	48.700	47.300	47.500	46.366	10,785
2021-12-10	49.000	49.300	47.200	47.400	46.268	15,466
2021-12-09	47.100	49.200	46.800	48.600	47.439	34,908
2021-12-08	46.400	48.200	46.100	47.000	45.878	22,081
2021-12-07	43.500	46.500	43.500	46.300	45.194	13,816
2021-12-06	43.700	44.400	43.400	44.000	42.949	10,761
2021-12-03	44.400	45.100	43.400	43.800	42.754	10,572
2021-12-02	45.600	45.600	44.000	44.500	43.437	12,364
2021-12-01	46.000	46.300	44.800	46.000	44.901	7,798
2021-11-30	44.800	46.600	44.300	45.800	44.706	21,776
2021-11-29	44.200	45.300	44.000	45.100	44.023	10,443
2021-11-26	43.300	44.800	42.100	43.900	42.852	23,869
2021-11-25	45.500	47.000	44.900	45.100	44.023	5,899
2021-11-24	45.300	45.600	44.600	45.500	44.413	11,057
2021-11-23	44.100	45.400	44.000	45.000	43.925	15,881
2021-11-22	45.800	45.800	44.100	44.800	43.730	12,000
2021-11-19	45.300	46.400	44.900	45.900	44.804	12,441
2021-11-18	45.000	45.600	44.900	45.200	44.121	12,484
2021-11-17	45.100	46.700	44.900	45.200	44.121	8,049
2021-11-16	45.000	45.500	45.000	45.500	44.413	7,167
2021-11-15	45.100	45.900	44.900	45.300	44.218	9,055
2021-11-12	45.900	47.000	44.900	45.700	44.609	20,029
2021-11-11	46.300	46.600	45.200	46.200	45.097	5,439
2021-11-10	45.800	46.600	44.500	45.800	44.706	11,931
2021-11-09	46.500	47.400	45.500	45.700	44.609	11,757

← NewerPage 21 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.