PSI Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	26.800	27.100	26.800	27.100	27.100	5,007
2025-02-20	26.900	27.400	26.800	26.800	26.800	4,388
2025-02-19	27.100	27.200	26.300	26.700	26.700	4,094
2025-02-18	26.800	26.800	25.700	26.700	26.700	8,708
2025-02-17	27.400	27.400	26.800	26.800	26.800	5,666
2025-02-14	27.400	27.600	26.600	27.400	27.400	10,851
2025-02-13	24.700	27.500	24.700	27.400	27.400	35,105
2025-02-12	23.900	23.900	23.000	23.400	23.400	6,149
2025-02-11	23.200	24.300	23.200	24.000	24.000	8,309
2025-02-10	23.000	23.000	22.600	22.600	22.600	5,692
2025-02-07	23.000	23.100	22.900	23.000	23.000	6,326
2025-02-06	23.000	23.100	23.000	23.000	23.000	5,075
2025-02-05	23.300	23.300	23.000	23.100	23.100	2,522
2025-02-04	22.500	23.400	22.200	23.400	23.400	4,596
2025-02-03	22.200	23.400	22.200	22.500	22.500	5,945
2025-01-31	22.000	23.100	22.000	22.400	22.400	10,188
2025-01-30	22.200	22.200	22.000	22.100	22.100	627
2025-01-29	22.000	22.000	22.000	22.000	22.000	1,464
2025-01-28	22.000	22.000	21.900	21.900	21.900	1,443
2025-01-27	21.800	22.100	21.700	21.900	21.900	4,313
2025-01-24	21.500	21.800	21.500	21.800	21.800	2,795
2025-01-23	21.600	21.600	21.500	21.600	21.600	2,526
2025-01-22	21.600	21.800	21.500	21.600	21.600	731
2025-01-21	21.900	22.000	21.700	21.700	21.700	4,055
2025-01-20	22.000	22.500	22.000	22.100	22.100	6,174
2025-01-17	22.000	22.100	21.900	21.900	21.900	1,142
2025-01-16	22.000	22.000	22.000	22.000	22.000	3,698
2025-01-15	21.900	22.000	21.600	22.000	22.000	1,957
2025-01-14	21.600	22.000	21.400	21.800	21.800	6,682
2025-01-13	21.500	21.700	21.500	21.700	21.700	14,171
2025-01-10	21.600	21.700	21.500	21.500	21.500	11,556
2025-01-09	21.500	21.800	21.500	21.700	21.700	1,080
2025-01-08	21.600	21.600	21.600	21.600	21.600	1,257
2025-01-07	21.100	21.500	21.100	21.400	21.400	4,246
2025-01-06	21.100	21.300	21.100	21.200	21.200	1,843
2025-01-03	21.200	21.300	21.200	21.200	21.200	1,656
2025-01-02	21.100	21.500	20.900	21.000	21.000	4,371
2024-12-30	21.100	21.100	20.700	21.100	21.100	4,049
2024-12-27	20.900	21.200	20.800	21.000	21.000	6,084
2024-12-23	20.800	21.000	20.800	20.800	20.800	5,837
2024-12-20	20.900	21.100	20.900	20.900	20.900	4,611
2024-12-19	20.800	21.000	20.800	21.000	21.000	2,794
2024-12-18	20.700	20.800	20.700	20.800	20.800	1,742
2024-12-17	20.800	21.000	20.700	20.700	20.700	6,564
2024-12-16	20.900	21.000	20.800	20.900	20.900	863
2024-12-13	20.800	21.000	20.800	20.800	20.800	2,957
2024-12-12	20.600	21.000	20.600	20.800	20.800	6,174
2024-12-11	20.900	21.300	20.600	20.600	20.600	13,342
2024-12-10	20.900	21.000	20.900	20.900	20.900	5,042
2024-12-09	21.000	21.000	20.700	21.000	21.000	5,878
2024-12-06	20.800	21.100	20.700	21.100	21.100	5,973
2024-12-05	20.800	21.000	20.700	20.700	20.700	4,946
2024-12-04	21.100	21.100	20.600	20.800	20.800	9,437
2024-12-03	21.700	21.800	20.600	21.000	21.000	33,411
2024-12-02	21.700	21.800	21.600	21.700	21.700	4,164
2024-11-29	21.800	21.800	21.600	21.800	21.800	5,499
2024-11-28	21.600	21.800	21.600	21.800	21.800	1,543
2024-11-27	21.600	21.900	21.600	21.800	21.800	4,377
2024-11-26	21.700	21.800	21.600	21.600	21.600	1,883
2024-11-25	21.700	21.800	21.600	21.600	21.600	5,397

← NewerPage 8 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.