PSI AG fuer Produkte und Systeme der Informationstechnologie (PSAN) Historical Prices

Time Period

Events

DE:PSAN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	45.10	45.20	44.90	45.10	45.10	+0.45%	321	0.72
Oct 29, 2026	45.20	45.20	44.90	44.90	44.90	-0.44%	402	0.89
Oct 28, 2026	44.80	45.20	44.80	45.10	45.10	+0.67%	135	0.27
Oct 27, 2026	44.80	44.80	44.70	44.80	44.80	-0.44%	58	0.11
Oct 26, 2026	45.10	45.30	45.00	45.00	45.00	-0.22%	252	0.46
Oct 23, 2026	45.50	45.50	44.70	45.10	45.10	+0.00%	91	0.17
Oct 22, 2026	45.10	45.10	44.60	45.10	45.10	+0.00%	157	0.29
Oct 21, 2026	45.00	45.30	45.00	45.10	45.10	+0.67%	1,596	3.05
Oct 20, 2026	45.10	45.10	44.80	44.80	44.80	+0.45%	390	0.75
Oct 19, 2026	44.60	45.10	44.60	44.60	44.60	-0.89%	11	0.02
Oct 16, 2026	45.10	45.30	45.00	45.00	45.00	+0.00%	8	0.02
Oct 15, 2026	45.50	45.50	45.00	45.00	45.00	+0.00%	432	0.77
Oct 14, 2026	45.00	45.30	45.00	45.00	45.00	-0.44%	43	0.08
Oct 13, 2026	45.30	45.30	45.00	45.20	45.20	+0.44%	1	0.00
Oct 12, 2026	44.60	45.20	44.60	45.00	45.00	+0.00%	1,030	1.86
Oct 09, 2026	44.90	45.50	44.60	45.00	45.00	+0.00%	392	0.71
Oct 08, 2026	45.10	45.30	44.60	45.00	45.00	+0.00%	94	0.17
Oct 07, 2026	45.50	45.50	44.60	45.00	45.00	+0.00%	38	0.07
Oct 06, 2026	44.90	45.20	44.90	45.00	45.00	-0.22%	178	0.32
Oct 05, 2026	45.00	45.10	45.00	45.10	45.10	-0.22%	60	0.10
Oct 02, 2026	45.00	45.40	44.60	45.20	45.20	-0.44%	6	0.01
Oct 01, 2026	44.90	45.40	44.60	45.40	45.40	+0.67%	15	0.02
Sep 30, 2026	44.50	45.10	44.50	45.10	45.10	+0.00%	114	0.19
Sep 29, 2026	45.00	45.20	45.00	45.10	45.10	-0.22%	334	0.55
Sep 28, 2026	44.50	45.20	44.50	45.20	45.20	-0.44%	251	0.40
Sep 25, 2026	45.50	45.50	45.00	45.40	45.40	+0.89%	1	0.00
Sep 24, 2026	45.50	45.50	45.00	45.00	45.00	-0.88%	2	0.00
Sep 23, 2026	45.50	45.50	45.40	45.40	45.40	-0.22%	0	0.00
Sep 22, 2026	44.80	45.80	44.80	45.50	45.50	+1.11%	253	0.34
Sep 21, 2026	45.00	45.30	45.00	45.00	45.00	-1.10%	793	1.08
Sep 18, 2026	45.10	45.50	45.10	45.50	45.50	+0.44%	0	0.00
Sep 17, 2026	45.50	45.50	45.00	45.30	45.30	+0.67%	36	0.05
Sep 16, 2026	44.60	45.10	44.60	45.00	45.00	-0.22%	2	0.00
Sep 15, 2026	45.10	45.20	45.10	45.10	45.10	+0.00%	31	0.04
Sep 14, 2026	45.10	45.60	45.10	45.10	45.10	+0.00%	688	0.95
Sep 11, 2026	45.10	45.20	45.10	45.10	45.10	+0.00%	26	0.04
Sep 10, 2026	45.10	45.20	45.10	45.10	45.10	+0.00%	2,913	4.31
Sep 09, 2026	45.10	45.60	45.10	45.10	45.10	+0.00%	4	0.01
Sep 08, 2026	45.40	45.60	45.00	45.10	45.10	+0.22%	5,261	8.32
Sep 07, 2026	45.50	45.90	45.00	45.00	45.00	-0.88%	618	0.99
Sep 04, 2026	45.00	46.00	45.00	45.40	45.40	+0.89%	33	0.05
Sep 03, 2026	45.00	45.50	45.00	45.00	45.00	-0.44%	109	0.17
Sep 02, 2026	45.50	45.50	45.10	45.20	45.20	+0.44%	19	0.03
Sep 01, 2026	45.50	45.50	45.00	45.00	45.00	+0.00%	21	0.03
Aug 31, 2026	44.70	45.00	44.70	45.00	45.00	+0.00%	3	0.00
Aug 28, 2026	44.60	45.00	44.60	45.00	45.00	+0.00%	5	0.01
Aug 27, 2026	44.60	45.50	44.60	45.00	45.00	+0.00%	10	0.01
Aug 26, 2026	44.30	45.50	44.30	45.00	45.00	+0.00%	326	0.39
Aug 25, 2026	44.50	45.20	44.00	45.00	45.00	+0.00%	3,449	4.33
Aug 24, 2026	44.80	45.00	44.50	45.00	45.00	+0.90%	528	0.66

PSI AG fuer Produkte und Systeme der Informationstechnologie historical prices

PSI AG fuer Produkte und Systeme der Informationstechnologie (PSAN) Historical Prices

Become an Expert with TipRanks Premium