PSI Software SE (PSAN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 20.40 | 21.00 | 20.30 | 20.80 | 20.80 | 5,158 |
| Jun 20, 2024 | 20.30 | 20.80 | 20.30 | 20.40 | 20.40 | 4,629 |
| Jun 19, 2024 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 3,546 |
| Jun 18, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jun 17, 2024 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | 7,090 |
| Jun 14, 2024 | 21.80 | 21.80 | 20.70 | 20.70 | 20.70 | 14,860 |
| Jun 13, 2024 | 21.50 | 22.30 | 21.50 | 22.00 | 22.00 | 9,933 |
| Jun 12, 2024 | 21.10 | 21.70 | 21.00 | 21.60 | 21.60 | 13,436 |
| Jun 11, 2024 | 21.20 | 21.50 | 21.00 | 21.00 | 21.00 | 9,293 |
| Jun 10, 2024 | 21.10 | 21.40 | 21.00 | 21.00 | 21.00 | 10,053 |
| Jun 07, 2024 | 21.20 | 21.50 | 20.90 | 21.20 | 21.20 | 12,632 |
| Jun 06, 2024 | 20.90 | 21.50 | 20.60 | 21.00 | 21.00 | 25,971 |
| Jun 05, 2024 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 17,751 |
| Jun 04, 2024 | 21.50 | 21.60 | 18.70 | 20.20 | 20.20 | 70,510 |
| Jun 03, 2024 | 22.10 | 22.20 | 21.50 | 21.50 | 21.50 | 16,279 |
| May 31, 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | 4,002 |
| May 30, 2024 | 21.90 | 22.10 | 21.60 | 22.00 | 22.00 | 3,348 |
| May 29, 2024 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | 8,923 |
| May 28, 2024 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 4,901 |
| May 27, 2024 | 23.50 | 23.50 | 22.20 | 22.30 | 22.30 | 17,981 |
| May 24, 2024 | 23.30 | 23.50 | 22.90 | 23.50 | 23.50 | 4,808 |
| May 23, 2024 | 23.60 | 23.60 | 23.30 | 23.60 | 23.60 | 4,376 |
| May 22, 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 3,187 |
| May 21, 2024 | 23.40 | 23.60 | 23.30 | 23.40 | 23.40 | 7,131 |
| May 20, 2024 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 2,891 |
| May 17, 2024 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | 3,492 |
| May 16, 2024 | 23.60 | 23.90 | 23.40 | 23.40 | 23.40 | 21,896 |
| May 15, 2024 | 24.20 | 24.20 | 23.50 | 23.60 | 23.60 | 6,922 |
| May 14, 2024 | 23.50 | 24.30 | 23.50 | 24.10 | 24.10 | 9,334 |
| May 13, 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 12,467 |
| May 10, 2024 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 1,250 |
| May 09, 2024 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | 2,974 |
| May 08, 2024 | 23.60 | 23.60 | 22.80 | 23.00 | 23.00 | 11,696 |
| May 07, 2024 | 22.70 | 23.50 | 22.50 | 23.50 | 23.50 | 5,394 |
| May 06, 2024 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 8,444 |
| May 03, 2024 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | 4,579 |
| May 02, 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 5,572 |
| Apr 30, 2024 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | 2,798 |
| Apr 29, 2024 | 22.50 | 22.70 | 22.50 | 22.50 | 22.50 | 14,175 |
| Apr 26, 2024 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 8,478 |
| Apr 25, 2024 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | 26,558 |
| Apr 24, 2024 | 21.40 | 22.30 | 21.40 | 22.10 | 22.10 | 11,190 |
| Apr 23, 2024 | 20.30 | 21.40 | 20.30 | 21.40 | 21.40 | 19,691 |
| Apr 22, 2024 | 20.00 | 20.50 | 19.85 | 20.10 | 20.10 | 3,520 |
| Apr 19, 2024 | 20.20 | 20.30 | 19.95 | 20.00 | 20.00 | 1,428 |
| Apr 18, 2024 | 20.30 | 20.30 | 19.80 | 20.10 | 20.10 | 2,428 |
| Apr 17, 2024 | 20.10 | 20.20 | 19.95 | 20.10 | 20.10 | 1,730 |
| Apr 16, 2024 | 20.10 | 20.30 | 19.85 | 20.00 | 20.00 | 4,939 |
| Apr 15, 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | 7,481 |
| Apr 12, 2024 | 20.80 | 21.10 | 20.50 | 20.80 | 20.80 | 6,681 |
| Apr 11, 2024 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 3,670 |
| Apr 10, 2024 | 21.20 | 21.20 | 20.30 | 20.30 | 20.30 | 5,181 |
| Apr 09, 2024 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 4,601 |
| Apr 08, 2024 | 21.50 | 21.50 | 20.50 | 20.80 | 20.80 | 7,374 |
| Apr 05, 2024 | 21.10 | 21.40 | 20.90 | 21.40 | 21.40 | 2,264 |
| Apr 04, 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | 1,904 |
| Apr 03, 2024 | 21.30 | 21.70 | 21.20 | 21.40 | 21.40 | 5,860 |
| Apr 02, 2024 | 23.20 | 23.20 | 21.20 | 21.20 | 21.20 | 8,120 |
| Mar 28, 2024 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 4,625 |
| Mar 27, 2024 | 22.00 | 22.80 | 21.80 | 22.80 | 22.80 | 5,235 |
| Mar 26, 2024 | 22.15 | 22.30 | 22.00 | 22.20 | 22.20 | 7,364 |
| Mar 25, 2024 | 22.25 | 22.30 | 21.80 | 22.15 | 22.15 | 10,010 |
| Mar 22, 2024 | 22.45 | 22.65 | 21.70 | 22.00 | 22.00 | 9,185 |
| Mar 21, 2024 | 22.45 | 22.45 | 22.00 | 22.35 | 22.35 | 3,640 |
| Mar 20, 2024 | 21.70 | 22.20 | 21.30 | 22.20 | 22.20 | 5,359 |
| Mar 19, 2024 | 22.05 | 22.05 | 21.55 | 21.80 | 21.80 | 5,713 |
| Mar 18, 2024 | 21.05 | 22.05 | 20.90 | 22.05 | 22.05 | 4,878 |
| Mar 15, 2024 | 22.55 | 22.60 | 21.00 | 21.00 | 21.00 | 10,787 |
| Mar 14, 2024 | 22.50 | 22.80 | 22.30 | 22.30 | 22.30 | 12,066 |
| Mar 13, 2024 | 22.30 | 22.65 | 22.00 | 22.50 | 22.50 | 10,298 |
| Mar 12, 2024 | 21.20 | 22.75 | 21.20 | 22.50 | 22.50 | 10,840 |
| Mar 11, 2024 | 20.25 | 21.10 | 20.05 | 21.10 | 21.10 | 4,896 |
| Mar 08, 2024 | 20.60 | 20.60 | 20.05 | 20.15 | 20.15 | 3,305 |
| Mar 07, 2024 | 20.10 | 20.55 | 20.00 | 20.45 | 20.45 | 3,153 |
| Mar 06, 2024 | 20.70 | 20.70 | 19.94 | 20.35 | 20.35 | 4,671 |
| Mar 05, 2024 | 19.98 | 20.55 | 19.92 | 20.55 | 20.55 | 2,528 |
| Mar 04, 2024 | 20.60 | 20.60 | 19.80 | 20.05 | 20.05 | 9,648 |
| Mar 01, 2024 | 20.80 | 20.85 | 20.40 | 20.50 | 20.50 | 1,856 |
| Feb 29, 2024 | 21.00 | 21.20 | 20.65 | 20.65 | 20.65 | 8,911 |
| Feb 28, 2024 | 20.60 | 20.95 | 20.50 | 20.95 | 20.95 | 4,529 |
| Feb 27, 2024 | 20.70 | 20.80 | 20.55 | 20.75 | 20.75 | 7,541 |
| Feb 26, 2024 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | 7,549 |
| Feb 23, 2024 | 20.85 | 21.20 | 20.60 | 21.20 | 21.20 | 16,916 |
| Feb 22, 2024 | 20.90 | 21.20 | 20.75 | 21.00 | 21.00 | 13,757 |
| Feb 21, 2024 | 21.55 | 21.60 | 20.75 | 21.10 | 21.10 | 9,539 |
| Feb 20, 2024 | 22.00 | 22.00 | 21.10 | 21.35 | 21.35 | 12,066 |
| Feb 19, 2024 | 22.80 | 23.00 | 21.30 | 21.85 | 21.85 | 15,046 |
| Feb 16, 2024 | 20.90 | 22.95 | 20.40 | 22.80 | 22.80 | 47,537 |
| Feb 15, 2024 | 23.30 | 23.80 | 23.30 | 23.55 | 23.55 | 10,552 |
| Feb 14, 2024 | 22.85 | 23.10 | 22.75 | 23.10 | 23.10 | 6,463 |
| Feb 13, 2024 | 23.05 | 23.20 | 22.70 | 22.95 | 22.95 | 10,524 |
| Feb 12, 2024 | 23.05 | 23.30 | 23.00 | 23.00 | 23.00 | 7,804 |
| Feb 09, 2024 | 23.45 | 23.60 | 23.10 | 23.25 | 23.25 | 2,666 |
| Feb 08, 2024 | 23.55 | 23.75 | 22.30 | 23.35 | 23.35 | 19,427 |
| Feb 07, 2024 | 23.50 | 23.80 | 23.30 | 23.80 | 23.80 | 1,776 |
| Feb 06, 2024 | 23.65 | 23.65 | 23.25 | 23.50 | 23.50 | 3,244 |
| Feb 05, 2024 | 23.05 | 23.75 | 23.05 | 23.45 | 23.45 | 6,472 |
| Feb 02, 2024 | 23.40 | 24.00 | 23.15 | 23.20 | 23.20 | 4,171 |
| Feb 01, 2024 | 22.90 | 23.40 | 22.70 | 23.20 | 23.20 | 10,798 |
| Jan 31, 2024 | 22.85 | 23.50 | 22.85 | 22.90 | 22.90 | 7,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.