PSI Software AG - PSAN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.6	45	45	45.1	44.4	37,561
December 03, 2025	44.3	44.7	44.7	45.2	44.3	36,166
December 02, 2025	45	44.8	44.8	45	44.3	44,618
December 01, 2025	45	45	45	45.1	45	38,087
November 28, 2025	45	45.1	45.1	45.1	45	40,764
November 27, 2025	45	45	45	45.1	45	11,118
November 26, 2025	45	45.1	45.1	45.1	45	37,540
November 25, 2025	45	45	45	45.1	45	15,196
November 24, 2025	45	45	45	45.1	45	56,763
November 21, 2025	45	45	45	45.1	45	23,125
November 20, 2025	45	45	45	45	45	30,566
November 19, 2025	45	45	45	45.1	45	25,095
November 18, 2025	45	45	45	45.1	45	46,140
November 17, 2025	44.2	45	45	45.1	44	87,450
November 14, 2025	44.8	44.3	44.3	44.8	41.3	53,835
November 13, 2025	45	45	45	45	44.7	16,416
November 12, 2025	45	45	45	45.1	44.9	13,659
November 11, 2025	45	45.1	45.1	45.1	44.9	19,536
November 10, 2025	45	45	45	45.1	44.5	63,215
November 07, 2025	44.9	45	45	45.1	44.9	13,110
November 06, 2025	45	45	45	45.1	45	14,875
November 05, 2025	45	45	45	45.1	45	18,440
November 04, 2025	44.9	45.1	45.1	45.1	44.9	30,886
November 03, 2025	45	45	45	45.1	45	28,905
October 31, 2025	45	45.1	45.1	45.1	45	30,280
October 30, 2025	44.9	45	45	45.1	44.7	57,106
October 29, 2025	45	45	45	46.1	44.9	104,896
October 28, 2025	45	45	45	45.1	44.9	79,191
October 27, 2025	45	45	45	45.1	44.8	139,056
October 24, 2025	45	45	45	45.1	45	32,689
October 23, 2025	45	45	45	45.1	45	27,856
October 22, 2025	45	45.1	45.1	45.1	45	51,440
October 21, 2025	45	45	45	45.1	45	39,060
October 20, 2025	45	45	45	45.1	45	101,074
October 17, 2025	45	45	45	45.1	45	113,871
October 16, 2025	45	45	45	45.1	45	196,611
October 15, 2025	45	45	45	45.1	45	92,569
October 14, 2025	44.8	45	45	45.2	44.8	338,294
October 13, 2025	44.5	45.1	45.1	45.1	44.5	863,911
October 10, 2025	31.2	33.2	33.2	33.7	30.9	102,465
October 09, 2025	24.6	30	30	30.4	24.1	43,785
October 08, 2025	24.2	24.5	24.5	24.8	24	11,549
October 07, 2025	26.4	25	25	26.5	24.2	24,062
October 06, 2025	26.1	26.5	26.5	27.1	26.1	3,388
October 03, 2025	26.1	26	26	26.1	26	1,158
October 02, 2025	26.2	26	26	26.2	26	1,723
October 01, 2025	26.7	26.1	26.1	26.7	26.1	364
September 30, 2025	26.2	26.6	26.6	26.6	26.1	2,554
September 29, 2025	27.4	26.2	26.2	27.4	26.2	1,181
September 26, 2025	27.2	26.9	26.9	27.2	26.9	1,787
September 25, 2025	27.6	27.3	27.3	27.7	27	4,190
September 24, 2025	27.6	27.6	27.6	27.6	27.5	5
September 23, 2025	27.6	27.6	27.6	28	27.5	900
September 22, 2025	27.6	27.8	27.8	27.8	27.6	156
September 19, 2025	27.5	27.5	27.5	27.5	27.5	1
September 18, 2025	27.8	27.6	27.6	27.8	27.5	3,130
September 17, 2025	27.5	27.7	27.7	27.8	27.3	3,804
September 16, 2025	27.5	27.4	27.4	27.9	27.4	6,651
September 15, 2025	27.6	27.5	27.5	27.6	27.4	433
September 12, 2025	27.6	27.4	27.4	27.7	27.4	5,577

PSI Software AG (PSAN.DE) XETRA