UK markets closed

PSI Software AG (PSAN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.50+0.20 (+0.90%)
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.4022.5022.4022.5022.50100
02 May 202422.3022.3022.3022.3022.30-
30 Apr 202422.3022.3022.3022.3022.30-
29 Apr 202422.2022.2022.2022.2022.20-
26 Apr 202422.6022.6022.0022.0022.001,000
25 Apr 202421.9021.9021.9021.9021.90-
24 Apr 202420.9020.9020.9020.9020.90-
23 Apr 202420.1020.5020.1020.5020.50190
22 Apr 202419.9520.3019.9520.2020.20150
19 Apr 202419.8020.0019.8020.0020.00100
18 Apr 202419.9519.9519.9519.9519.95-
17 Apr 202420.1020.1020.1020.1020.10-
16 Apr 202420.0020.0020.0020.0020.0050
15 Apr 202420.7020.7020.7020.7020.70-
12 Apr 202420.8020.8020.8020.8020.80-
11 Apr 202420.4021.0020.4021.0021.003
10 Apr 202421.2021.2020.7020.8020.80103
09 Apr 202420.6021.2020.6021.2021.203
08 Apr 202421.2021.4021.2021.4021.403
05 Apr 202421.2021.2021.2021.2021.20-
04 Apr 202421.4021.4021.4021.4021.40100
03 Apr 202421.2021.5021.2021.5021.505
02 Apr 202423.1023.1021.4021.4021.401,293
28 Mar 202422.6022.6022.6022.6022.60-
27 Mar 202421.9521.9521.9521.9521.95-
26 Mar 202421.9521.9521.9521.9521.95-
25 Mar 202421.8021.9521.8021.9521.95290
22 Mar 202422.1022.1022.1022.1022.10-
21 Mar 202422.1022.1022.1022.1022.10-
20 Mar 202421.5521.5521.5521.5521.55-
19 Mar 202421.9021.9021.9021.9021.90-
18 Mar 202421.0521.7021.0521.7021.7050
15 Mar 202422.1022.1022.1022.1022.10-
14 Mar 202422.5522.7022.5522.7022.705
13 Mar 202422.3522.3522.2022.2022.201,500
12 Mar 202421.0021.0021.0021.0021.0023
11 Mar 202419.9220.6019.9220.6020.60200
08 Mar 202420.3020.3020.3020.3020.30-
07 Mar 202420.1520.4020.1520.4020.40130
06 Mar 202420.6020.6020.0020.2520.25144
05 Mar 202419.9619.9619.9619.9619.96-
04 Mar 202420.6520.7520.6520.7520.7535
01 Mar 202420.5520.5520.5520.5520.55-
29 Feb 202420.7520.7520.7520.7520.75-
28 Feb 202420.7520.7520.6020.6020.6050
27 Feb 202420.6020.6020.6020.6020.60-
26 Feb 202421.0021.0020.7520.7520.7560
23 Feb 202420.9021.0020.9021.0021.00200
22 Feb 202421.0021.0021.0021.0021.00-
21 Feb 202421.2021.2021.1521.1521.1572
20 Feb 202421.6521.6521.6521.6521.65-
19 Feb 202422.5022.5022.5022.5022.50132
16 Feb 202421.4021.6521.3521.6521.65810
15 Feb 202423.0023.3521.9521.9521.95295
14 Feb 202422.7523.0022.7523.0023.0012
13 Feb 202422.8022.8022.8022.8022.80-
12 Feb 202422.6522.6522.6522.6522.65-
09 Feb 202423.2023.4523.1523.1523.15250
08 Feb 202423.6023.6023.6023.6023.60-
07 Feb 202423.3023.3023.3023.3023.30-
06 Feb 202423.3023.3023.3023.3023.3031
05 Feb 202423.0023.5023.0023.4023.40241
02 Feb 202423.1523.3523.1523.3523.35150
01 Feb 202422.6523.1522.6523.1523.1511
31 Jan 202422.8522.8522.6522.6522.65200
30 Jan 202422.8022.8022.8022.8022.80-
29 Jan 202423.1023.1023.1023.1023.1090
26 Jan 202423.1523.1523.1523.1523.15-
25 Jan 202423.0023.0023.0023.0023.00-
24 Jan 202422.6522.6522.6522.6522.65-
23 Jan 202422.5522.5522.5522.5522.55-
22 Jan 202422.7022.7022.7022.7022.70380
19 Jan 202422.9022.9022.7522.7522.75100
18 Jan 202422.6022.6022.6022.6022.60-
17 Jan 202423.0523.0523.0523.0523.05-
16 Jan 202422.5522.5522.5022.5022.5090
15 Jan 202423.2523.2522.7022.7022.70111
12 Jan 202423.2523.2523.2523.2523.25-
11 Jan 202423.5023.5023.5023.5023.50-
10 Jan 202423.8523.8523.8523.8523.85-
09 Jan 202424.2524.2524.2524.2524.25-
08 Jan 202423.4023.4023.4023.4023.40-
05 Jan 202423.8523.8523.8523.8523.85-
04 Jan 202424.2524.2524.2524.2524.25-
03 Jan 202424.5524.5524.5524.5524.55-
02 Jan 202425.2525.6025.2525.6025.6065
29 Dec 202325.7025.7025.7025.7025.70-
28 Dec 202325.5525.5525.5025.5025.50200
27 Dec 202325.7025.8525.7025.8525.85100
22 Dec 202325.1525.1525.1525.1525.15-
21 Dec 202324.9525.1524.9525.1525.15250
20 Dec 202323.9525.4023.9525.4025.40416
19 Dec 202324.0024.0024.0024.0024.00-
18 Dec 202323.9523.9523.9523.9523.95165
15 Dec 202323.8523.8523.8523.8523.85-
14 Dec 202323.2523.2523.2523.2523.25-
13 Dec 202323.4523.4523.4523.4523.45-
12 Dec 202323.7023.7023.7023.7023.70-
11 Dec 202322.7524.0022.7524.0024.00250
08 Dec 202323.7523.7523.7523.7523.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...