UK markets open in 3 hours 8 minutes
NIKKEI 225
38,326.29 +774.13 (+2.06%) HANG SENG
17,083.72 +254.79 (+1.51%) CRUDE OIL
83.42 +0.06 (+0.07%) GOLD FUTURES
2,338.10 -4.00 (-0.17%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,494.13 +63.56 (+0.12%)
PSI Software AG (PSAN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 19 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 17 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 10 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 09 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 04 Apr 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 140 |
| 03 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 02 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 27 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 26 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 21 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 20 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 19 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 15 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 14 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 13 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 12 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 Mar 2024 | 19.92 | 21.05 | 19.92 | 21.05 | 21.05 | 29 |
| 08 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 07 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 01 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 27 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 21 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 20 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 19 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 15 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 14 Feb 2024 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 100 |
| 13 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 12 Feb 2024 | 22.75 | 23.05 | 22.75 | 23.05 | 23.05 | 18 |
| 09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 08 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 07 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 06 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 05 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 01 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 31 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 30 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 29 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 26 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 25 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 23 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 22 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 19 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 18 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 16 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 15 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 12 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 11 Jan 2024 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | 97 |
| 10 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 09 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 08 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 05 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 04 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 03 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 29 Dec 2023 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | - |
| 28 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 27 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 Dec 2023 | 25.20 | 25.90 | 25.20 | 25.90 | 25.90 | 97 |
| 21 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 20 Dec 2023 | 23.95 | 25.65 | 23.95 | 25.65 | 25.65 | 87 |
| 19 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20 |
| 18 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 14 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 13 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 12 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 11 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 08 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 07 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 06 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 04 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 01 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 30 Nov 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 Nov 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.