PSI Software SE PSAN
XETR · Germany · Technology Services
€45.20+0.10 (+0.22%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45.20 | +0.22% | €44.90 | €45.20 | €44.60 | 14 |
| 2026-09-30 | €45.10 | 0.00% | €44.50 | €45.10 | €44.50 | 114 |
| 2026-09-29 | €45.10 | -0.22% | €45.00 | €45.20 | €45.00 | 334 |
| 2026-09-28 | €45.20 | -0.44% | €44.50 | €45.20 | €44.50 | 251 |
| 2026-09-25 | €45.40 | +0.89% | €45.50 | €45.50 | €45.00 | 96 |
| 2026-09-24 | €45.00 | -0.88% | €45.50 | €45.50 | €45.00 | 2 |
| 2026-09-23 | €45.40 | -0.22% | €45.50 | €45.50 | €45.40 | 0 |
| 2026-09-22 | €45.50 | +1.11% | €44.80 | €45.80 | €44.80 | 253 |
| 2026-09-21 | €45.00 | -1.10% | €45.00 | €45.30 | €45.00 | 793 |
| 2026-09-18 | €45.50 | +0.44% | €45.10 | €45.50 | €45.10 | 0 |
| 2026-09-17 | €45.30 | +0.67% | €45.50 | €45.50 | €45.00 | 36 |
| 2026-09-16 | €45.00 | -0.22% | €44.60 | €45.10 | €44.60 | 2 |
| 2026-09-15 | €45.10 | 0.00% | €45.10 | €45.20 | €45.10 | 31 |
| 2026-09-14 | €45.10 | 0.00% | €45.10 | €45.60 | €45.10 | 688 |
| 2026-09-11 | €45.10 | 0.00% | €45.10 | €45.20 | €45.10 | 26 |
| 2026-09-10 | €45.10 | 0.00% | €45.10 | €45.20 | €45.10 | 2.91K |
| 2026-09-09 | €45.10 | 0.00% | €45.10 | €45.60 | €45.10 | 4 |
| 2026-09-08 | €45.10 | +0.22% | €45.40 | €45.60 | €45.00 | 5.26K |
| 2026-09-07 | €45.00 | -0.88% | €45.50 | €45.90 | €45.00 | 718 |
| 2026-09-04 | €45.40 | +0.89% | €45.00 | €46.00 | €45.00 | 33 |
| 2026-09-03 | €45.00 | -0.44% | €45.00 | €45.50 | €45.00 | 109 |
| 2026-09-02 | €45.20 | +0.44% | €45.50 | €45.50 | €45.10 | 19 |
| 2026-09-01 | €45.00 | 0.00% | €45.50 | €45.50 | €45.00 | 21 |
| 2026-08-31 | €45.00 | 0.00% | €44.70 | €45.00 | €44.70 | 3 |
| 2026-08-28 | €45.00 | 0.00% | €44.60 | €45.00 | €44.60 | 5 |
| 2026-08-27 | €45.00 | 0.00% | €44.60 | €45.50 | €44.60 | 10 |
| 2026-08-26 | €45.00 | 0.00% | €44.30 | €45.50 | €44.30 | 326 |
| 2026-08-25 | €45.00 | 0.00% | €44.50 | €45.20 | €44.00 | 3.45K |
| 2026-08-24 | €45.00 | +0.90% | €44.80 | €45.00 | €44.50 | 528 |
| 2026-08-21 | €44.60 | -0.67% | €44.70 | €45.60 | €44.30 | 1.06K |
| 2026-08-20 | €44.90 | -0.22% | €45.00 | €45.00 | €44.90 | 8 |
| 2026-08-19 | €45.00 | -0.88% | €44.70 | €45.60 | €44.70 | 164 |
| 2026-08-18 | €45.40 | +1.34% | €44.70 | €45.40 | €44.70 | 40 |
| 2026-08-17 | €44.80 | -0.44% | €45.50 | €45.50 | €44.80 | 6 |
| 2026-08-14 | €45.00 | 0.00% | €44.90 | €45.60 | €44.30 | 1.73K |
| 2026-08-13 | €45.00 | -0.66% | €45.00 | €45.70 | €44.30 | 153 |
| 2026-08-12 | €45.30 | +2.49% | €44.20 | €45.50 | €44.20 | 1.74K |
| 2026-08-11 | €44.20 | -0.90% | €44.70 | €45.00 | €44.10 | 189 |
| 2026-08-10 | €44.60 | -0.45% | €44.90 | €45.30 | €44.60 | 27 |
| 2026-08-07 | €44.80 | -1.10% | €45.50 | €45.70 | €44.80 | 1.27K |
| 2026-08-06 | €45.30 | +0.67% | €45.00 | €45.60 | €45.00 | 889 |
| 2026-08-05 | €45.00 | 0.00% | €45.00 | €45.70 | €45.00 | 5 |
| 2026-08-04 | €45.00 | 0.00% | €45.40 | €45.40 | €45.00 | 6 |
| 2026-08-03 | €45.00 | -1.96% | €45.90 | €45.90 | €45.00 | 803 |
| 2026-07-31 | €45.90 | +2.23% | €44.80 | €45.90 | €44.80 | 2.84K |
| 2026-07-30 | €44.90 | +0.22% | €43.90 | €45.10 | €43.90 | 3.38K |
| 2026-07-29 | €44.80 | -1.54% | €45.00 | €45.00 | €44.80 | 12 |
| 2026-07-28 | €45.50 | 0.00% | €45.00 | €45.90 | €45.00 | 232 |
| 2026-07-27 | €45.50 | 0.00% | €45.00 | €45.50 | €45.00 | 19 |
| 2026-07-24 | €45.50 | -0.87% | €45.00 | €45.90 | €45.00 | 203 |
| 2026-07-23 | €45.90 | 0.00% | €45.90 | €45.90 | €45.00 | 41 |
| 2026-07-22 | €45.90 | 0.00% | €45.10 | €45.90 | €45.10 | 34 |
| 2026-07-21 | €45.90 | +2.00% | €44.00 | €45.90 | €44.00 | 280 |
| 2026-07-20 | €45.00 | 0.00% | €45.00 | €46.00 | €44.10 | 2.96K |
| 2026-07-17 | €45.00 | -1.10% | €45.00 | €45.00 | €45.00 | 62 |
| 2026-07-16 | €45.50 | -0.66% | €45.10 | €45.50 | €45.10 | 1 |
| 2026-07-15 | €45.80 | +0.88% | €44.00 | €45.80 | €44.00 | 561 |
| 2026-07-14 | €45.40 | +0.89% | €45.80 | €45.80 | €45.00 | 20 |
| 2026-07-13 | €45.00 | -3.02% | €44.20 | €45.00 | €44.20 | 13 |
| 2026-07-10 | €46.40 | +1.53% | €44.90 | €46.40 | €44.10 | 756 |
| 2026-07-09 | €45.70 | -0.44% | €45.00 | €45.70 | €45.00 | 2 |
| 2026-07-08 | €45.90 | +1.10% | €44.60 | €46.40 | €43.90 | 2.65K |
| 2026-07-07 | €45.40 | -2.58% | €46.40 | €46.40 | €44.30 | 392 |
| 2026-07-06 | €46.60 | +1.75% | €45.10 | €47.40 | €45.10 | 556 |
| 2026-07-03 | €45.80 | +0.88% | €45.50 | €45.80 | €45.30 | 164 |
| 2026-07-02 | €45.40 | -1.30% | €45.10 | €46.90 | €45.10 | 288 |
| 2026-07-01 | €46.00 | +3.14% | €45.00 | €46.00 | €44.20 | 761 |
| 2026-06-30 | €44.60 | +0.22% | €44.50 | €44.60 | €44.50 | 13 |
| 2026-06-29 | €44.50 | -1.11% | €45.50 | €45.50 | €44.20 | 1.03K |
| 2026-06-26 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 3 |
| 2026-06-25 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 0 |
| 2026-06-24 | €45.00 | -0.66% | €45.00 | €45.00 | €45.00 | 9 |
| 2026-06-23 | €45.30 | -0.22% | €45.60 | €45.60 | €45.30 | 8 |
| 2026-06-22 | €45.40 | +0.67% | €45.20 | €45.60 | €45.20 | 11 |
| 2026-06-19 | €45.10 | -0.44% | €45.00 | €45.10 | €44.90 | 39 |
| 2026-06-18 | €45.30 | -0.44% | €45.30 | €45.30 | €45.30 | 0 |
| 2026-06-17 | €45.50 | 0.00% | €45.20 | €45.50 | €45.20 | 2 |
| 2026-06-16 | €45.50 | +0.66% | €45.10 | €45.50 | €45.10 | 11 |
| 2026-06-15 | €45.20 | -0.22% | €45.70 | €45.70 | €45.20 | 26 |
| 2026-06-12 | €45.30 | +2.95% | €44.80 | €45.70 | €44.80 | 863 |
| 2026-06-11 | €44.00 | -2.22% | €44.60 | €45.30 | €44.00 | 1.60K |
| 2026-06-10 | €45.00 | -0.44% | €45.00 | €45.30 | €44.00 | 235 |
| 2026-06-09 | €45.20 | -0.22% | €45.20 | €45.20 | €45.20 | 0 |
| 2026-06-08 | €45.30 | +0.22% | €45.40 | €45.40 | €45.00 | 86 |
| 2026-06-05 | €45.20 | 0.00% | €45.00 | €45.40 | €45.00 | 357 |
| 2026-06-04 | €45.20 | 0.00% | €45.00 | €45.40 | €45.00 | 230 |
| 2026-06-03 | €45.20 | -0.22% | €45.00 | €45.40 | €45.00 | 141 |
| 2026-06-02 | €45.30 | +0.22% | €45.00 | €45.30 | €45.00 | 687 |
| 2026-06-01 | €45.20 | +0.44% | €45.50 | €45.50 | €45.00 | 12.91K |
| 2026-05-29 | €45.00 | 0.00% | €45.00 | €45.00 | €45.00 | 1 |