PSI Software SE (ETR:PSAN)
Germany
· Delayed Price · Currency is EUR 45.00
-0.40 (-0.88%)
Apr 28, 2026, 5:35 PM CET
PSI Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 45.40 | 44.90 | 45.00 | 45.00 | -0.88% | 644 |
| Apr 27, 2026 | 45.00 | 45.80 | 45.00 | 45.40 | 45.40 | 0.22% | 495 |
| Apr 24, 2026 | 45.50 | 45.50 | 45.30 | 45.30 | 45.30 | -0.88% | 3 |
| Apr 23, 2026 | 45.90 | 46.50 | 45.10 | 45.70 | 45.70 | 0.88% | 1,687 |
| Apr 22, 2026 | 45.60 | 45.70 | 45.30 | 45.30 | 45.30 | -0.66% | 250 |
| Apr 21, 2026 | 45.70 | 45.70 | 45.50 | 45.60 | 45.60 | -0.22% | 13 |
| Apr 20, 2026 | 45.00 | 45.90 | 45.00 | 45.70 | 45.70 | - | 807 |
| Apr 17, 2026 | 45.90 | 45.90 | 45.30 | 45.70 | 45.70 | -0.44% | 5 |
| Apr 16, 2026 | 46.00 | 46.00 | 45.10 | 45.90 | 45.90 | 0.44% | 1,779 |
| Apr 15, 2026 | 46.50 | 46.50 | 45.40 | 45.70 | 45.70 | -0.22% | 21 |
| Apr 14, 2026 | 45.90 | 46.00 | 45.70 | 45.80 | 45.80 | -0.65% | 280 |
| Apr 13, 2026 | 45.90 | 46.30 | 45.50 | 46.10 | 46.10 | 1.54% | 638 |
| Apr 10, 2026 | 45.70 | 45.70 | 45.00 | 45.40 | 45.40 | 0.89% | 225 |
| Apr 9, 2026 | 45.60 | 45.90 | 45.00 | 45.00 | 45.00 | -1.32% | 358 |
| Apr 8, 2026 | 45.90 | 45.90 | 45.30 | 45.60 | 45.60 | 0.44% | 6 |
| Apr 7, 2026 | 45.30 | 46.00 | 44.90 | 45.40 | 45.40 | 0.22% | 1,007 |
| Apr 2, 2026 | 45.70 | 45.70 | 44.90 | 45.30 | 45.30 | 0.67% | 5 |
| Apr 1, 2026 | 44.70 | 45.60 | 44.70 | 45.00 | 45.00 | -1.10% | 193 |
| Mar 31, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 0.89% | 1,499 |
| Mar 30, 2026 | 45.60 | 46.00 | 44.70 | 45.10 | 45.10 | -3.01% | 1,964 |
| Mar 27, 2026 | 45.10 | 46.50 | 45.10 | 46.50 | 46.50 | 1.97% | 195 |
| Mar 26, 2026 | 45.10 | 46.00 | 45.10 | 45.60 | 45.60 | -0.44% | 219 |
| Mar 25, 2026 | 45.00 | 45.80 | 44.60 | 45.80 | 45.80 | 1.10% | 320 |
| Mar 24, 2026 | 45.30 | 45.30 | 45.10 | 45.30 | 45.30 | - | 4 |
| Mar 23, 2026 | 45.30 | 45.30 | 44.90 | 45.30 | 45.30 | 0.67% | 5,202 |
| Mar 20, 2026 | 45.60 | 45.80 | 45.00 | 45.00 | 45.00 | -1.10% | 12,311 |
| Mar 19, 2026 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | -0.44% | 660 |
| Mar 18, 2026 | 45.70 | 46.00 | 45.60 | 45.70 | 45.70 | 0.22% | 1,444 |
| Mar 17, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 899 |
| Mar 16, 2026 | 46.10 | 46.10 | 45.70 | 46.00 | 46.00 | 0.88% | 2,250 |
| Mar 13, 2026 | 45.50 | 45.80 | 45.20 | 45.60 | 45.60 | - | 1,224 |
| Mar 12, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 5,565 |
| Mar 11, 2026 | 45.10 | 46.10 | 44.80 | 46.00 | 46.00 | 1.77% | 13,075 |
| Mar 10, 2026 | 45.20 | 45.60 | 45.20 | 45.20 | 45.20 | - | 159 |
| Mar 9, 2026 | 46.10 | 46.10 | 45.20 | 45.20 | 45.20 | -1.74% | 289 |
| Mar 6, 2026 | 45.40 | 46.00 | 45.20 | 46.00 | 46.00 | 0.44% | 595 |
| Mar 5, 2026 | 45.80 | 45.90 | 45.40 | 45.80 | 45.80 | 0.44% | 276 |
| Mar 4, 2026 | 45.30 | 45.60 | 45.20 | 45.60 | 45.60 | 0.88% | 19 |
| Mar 3, 2026 | 45.30 | 45.30 | 45.20 | 45.20 | 45.20 | -1.31% | 84 |
| Mar 2, 2026 | 46.10 | 46.10 | 45.80 | 45.80 | 45.80 | -0.22% | 224 |
| Feb 27, 2026 | 45.60 | 45.90 | 45.20 | 45.90 | 45.90 | 0.22% | 257 |
| Feb 26, 2026 | 45.60 | 45.80 | 45.20 | 45.80 | 45.80 | 0.22% | 386 |
| Feb 25, 2026 | 45.60 | 45.80 | 45.20 | 45.70 | 45.70 | - | 1,749 |
| Feb 24, 2026 | 45.40 | 45.80 | 45.10 | 45.70 | 45.70 | 0.88% | 1,210 |
| Feb 23, 2026 | 45.10 | 45.40 | 45.10 | 45.30 | 45.30 | 0.22% | 4,068 |
| Feb 20, 2026 | 45.30 | 45.30 | 45.10 | 45.20 | 45.20 | 0.22% | 314 |
| Feb 19, 2026 | 45.20 | 45.30 | 45.10 | 45.10 | 45.10 | -0.22% | 1,225 |
| Feb 18, 2026 | 45.10 | 45.30 | 45.10 | 45.20 | 45.20 | 0.22% | 506 |
| Feb 17, 2026 | 45.20 | 45.30 | 45.10 | 45.10 | 45.10 | - | 556 |
| Feb 16, 2026 | 45.60 | 45.60 | 45.10 | 45.10 | 45.10 | - | 3,153 |
| Feb 13, 2026 | 45.60 | 45.60 | 45.10 | 45.10 | 45.10 | -0.88% | 3,181 |
| Feb 12, 2026 | 45.40 | 45.60 | 44.90 | 45.50 | 45.50 | - | 1,193 |
| Feb 11, 2026 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 0.22% | 806 |
| Feb 10, 2026 | 44.80 | 45.50 | 44.80 | 45.40 | 45.40 | 0.89% | 30,977 |
| Feb 9, 2026 | 45.30 | 45.50 | 45.00 | 45.00 | 45.00 | -0.66% | 118 |
| Feb 6, 2026 | 45.00 | 45.70 | 45.00 | 45.30 | 45.30 | 0.67% | 2,369 |
| Feb 5, 2026 | 45.00 | 45.10 | 44.80 | 45.00 | 45.00 | 0.45% | 3,395 |
| Feb 4, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.80 | -0.88% | 510 |
| Feb 3, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 675 |
| Feb 2, 2026 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | - | 18,450 |
| Jan 30, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 1,013 |
| Jan 29, 2026 | 45.10 | 45.20 | 45.00 | 45.10 | 45.10 | - | 1,084 |
| Jan 28, 2026 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 0.22% | 216 |
| Jan 27, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 880 |
| Jan 26, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 1,453 |
| Jan 23, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 248 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 63 |
| Jan 21, 2026 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 1,980 |
| Jan 20, 2026 | 44.90 | 45.00 | 44.70 | 45.00 | 45.00 | - | 9,532 |
| Jan 19, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | - | 2,330 |
| Jan 16, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - | 1,586 |
| Jan 15, 2026 | 45.00 | 45.10 | 44.90 | 45.00 | 45.00 | - | 1,328 |
| Jan 14, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | - | 1,857 |
| Jan 13, 2026 | 44.90 | 45.20 | 44.90 | 45.00 | 45.00 | - | 2,552 |
| Jan 12, 2026 | 44.80 | 45.10 | 44.80 | 45.00 | 45.00 | - | 3,768 |
| Jan 9, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 1,423 |
| Jan 8, 2026 | 45.00 | 45.20 | 44.70 | 45.20 | 45.20 | 0.44% | 12,049 |
| Jan 7, 2026 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 0.67% | 3,745 |
| Jan 6, 2026 | 44.90 | 45.00 | 44.70 | 44.70 | 44.70 | -0.67% | 206 |
| Jan 5, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | 6,980 |
| Jan 2, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | 8,401 |
| Dec 30, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 6,695 |
| Dec 29, 2025 | 44.70 | 45.20 | 44.70 | 44.80 | 44.80 | -0.44% | 16,834 |
| Dec 23, 2025 | 45.20 | 45.30 | 45.00 | 45.00 | 45.00 | -1.32% | 12,515 |
| Dec 22, 2025 | 45.50 | 45.70 | 45.20 | 45.60 | 45.60 | -0.87% | 5,689 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.80 | 46.00 | 46.00 | 2.22% | 31,751 |
| Dec 18, 2025 | 45.10 | 45.30 | 44.90 | 45.00 | 45.00 | - | 6,109 |
| Dec 17, 2025 | 44.70 | 45.30 | 44.70 | 45.00 | 45.00 | 0.67% | 5,124 |
| Dec 16, 2025 | 44.80 | 45.10 | 44.70 | 44.70 | 44.70 | -0.67% | 2,927 |
| Dec 15, 2025 | 44.70 | 45.10 | 44.70 | 45.00 | 45.00 | - | 22,437 |
| Dec 12, 2025 | 44.80 | 45.10 | 44.70 | 45.00 | 45.00 | 0.22% | 39,956 |
| Dec 11, 2025 | 44.80 | 45.10 | 44.80 | 44.90 | 44.90 | -0.44% | 11,782 |
| Dec 10, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | - | 26,608 |
| Dec 9, 2025 | 45.00 | 45.10 | 44.50 | 45.10 | 45.10 | 0.22% | 51,334 |
| Dec 8, 2025 | 44.90 | 45.20 | 44.70 | 45.00 | 45.00 | -0.22% | 59,715 |
| Dec 5, 2025 | 45.00 | 45.10 | 44.70 | 45.10 | 45.10 | 0.22% | 36,858 |
| Dec 4, 2025 | 44.60 | 45.10 | 44.40 | 45.00 | 45.00 | 0.67% | 37,461 |
| Dec 3, 2025 | 44.30 | 45.20 | 44.30 | 44.70 | 44.70 | -0.22% | 36,638 |
| Dec 2, 2025 | 45.00 | 45.00 | 44.30 | 44.80 | 44.80 | -0.44% | 44,525 |
| Dec 1, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 38,087 |