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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	28	27.5	27.5	28	27.4	1,029
September 10, 2025	27.5	27.3	27.3	27.9	27.3	34,218
September 09, 2025	27.4	27.5	27.5	27.7	27.4	805
September 08, 2025	27.4	27.7	27.7	27.7	26.9	7,941
September 05, 2025	27.4	27.1	27.1	27.4	27.1	661
September 04, 2025	27.3	27.3	27.3	27.5	27	933
September 03, 2025	27.5	26.9	26.9	27.6	26.6	1,799
September 02, 2025	28.7	27.8	27.8	28.7	27.8	931
September 01, 2025	29.2	28.7	28.7	29.5	28.7	1,160
August 29, 2025	29.3	29.4	29.4	29.4	29	3,075
August 28, 2025	28.8	29.6	29.6	29.7	28.8	2,480
August 27, 2025	28.4	28.9	28.9	29.7	28.4	2,505
August 26, 2025	27.2	28.1	28.1	28.2	27.2	4,563
August 25, 2025	27.2	27.6	27.6	28	27	3,191
August 22, 2025	27.2	27.3	27.3	27.7	27.2	1,506
August 21, 2025	26.8	27.2	27.2	27.4	26.2	3,317
August 20, 2025	26.6	26.9	26.9	26.9	26.6	344
August 19, 2025	26.8	26.8	26.8	26.8	26.8	1,295
August 18, 2025	26.1	26.8	26.8	26.9	26.1	3,526
August 15, 2025	26.4	26.4	26.4	26.8	26.4	1,985
August 14, 2025	26.1	26	26	26.1	26	3,028
August 13, 2025	26.2	26	26	26.5	26	1,605
August 12, 2025	26.5	26	26	26.5	26	2,528
August 11, 2025	27.3	26.2	26.2	27.3	26.2	4,471
August 08, 2025	27.1	27	27	27.1	27	1,461
August 07, 2025	27.2	27	27	27.2	27	6,358
August 06, 2025	27.5	27.2	27.2	27.5	27	3,867
August 05, 2025	28	27.6	27.6	28.1	27.6	2,635
August 04, 2025	28	28.2	28.2	28.2	28	2,232
August 01, 2025	29.8	28	28	29.8	28	6,518
July 31, 2025	29.7	30	30	30	29	4,525
July 30, 2025	29	29.2	29.2	29.3	29	4,940
July 29, 2025	29.2	29.1	29.1	29.2	29	5,099
July 28, 2025	30.1	29.1	29.1	30.1	29.1	4,354

PSI Software AG (PSAN.DE) XETRA