PSI AG fuer Produkte und Systeme der Informationstechnologie (0KUR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | +0.22% | 53 | 2.96 |
| Nov 02, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | 6 | 0.34 |
| Oct 28, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | +0.22% | 0 | 0.00 |
| Oct 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | 0 | 0.00 |
| Oct 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | +2.02% | 1 | 0.05 |
| Oct 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | 0 | 0.00 |
| Oct 09, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | +0.22% | 0 | 0.00 |
| Oct 01, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 0 | 0.00 |
| Sep 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +12.22% | 386 | 23.32 |
| Sep 29, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -10.89% | 1 | 0.06 |
| Sep 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | 27 | 1.63 |
| Sep 18, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.10% | 39 | 2.44 |
| Sep 15, 2026 | 45.60 | 45.90 | 45.60 | 45.60 | 45.60 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 45.90 | 45.90 | 45.60 | 45.60 | 45.60 | -0.65% | 39 | 2.54 |
| Sep 11, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | +2.00% | 1 | 0.06 |
| Sep 04, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 4 | 0.24 |
| Sep 02, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 7 | 0.42 |
