PSI Software SE (PSAN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.2 | 80 |
| 1721334360 | 21.399999 | -0.5 | -2.28 | 21.6 | 21.6 | 21.399999 | 413 |
| 1721248020 | 21.9 | -0.5 | -2.23 | 22 | 22 | 21.2 | 4600 |
| 1721161560 | 22.4 | 0.1 | 0.45 | 22.5 | 22.5 | 22.3 | 827 |
| 1721075160 | 22.3 | -0.2 | -0.89 | 22.9 | 22.9 | 22.3 | 581 |
| 1720815960 | 22.5 | -0.1 | -0.44 | 22.7 | 22.7 | 22.5 | 586 |
| 1720729560 | 22.6 | 0.3 | 1.35 | 22.6 | 22.8 | 22.5 | 1180 |
| 1720643220 | 22.3 | -0.5 | -2.19 | 22.5 | 22.5 | 22.3 | 321 |
| 1720556760 | 22.8 | 0.2 | 0.88 | 22.5 | 22.9 | 22.5 | 687 |
| 1720470360 | 22.6 | 0 | 0.00 | 22.9 | 22.9 | 22.5 | 388 |
| 1720211220 | 22.6 | -0.2 | -0.88 | 23 | 23.5 | 22.6 | 1700 |
| 1720124820 | 22.8 | 0 | 0.00 | 22.6 | 22.8 | 22.5 | 847 |
| 1720038420 | 22.8 | 1.1 | 5.07 | 21.7 | 22.8 | 21.7 | 457 |
| 1719952020 | 21.7 | -0.4 | -1.81 | 22 | 22.1 | 21.7 | 175 |
| 1719865620 | 22.1 | 0 | 0.00 | 22.2 | 22.3 | 21.9 | 366 |
| 1719606420 | 22.1 | -0.1 | -0.45 | 21.9 | 22.1 | 21.8 | 200 |
| 1719520020 | 22.2 | 0.8 | 3.74 | 21.6 | 22.2 | 21.6 | 1615 |
| 1719433620 | 21.399999 | 0.1 | 0.47 | 21.1 | 21.399999 | 21.1 | 540 |
| 1719347160 | 21.3 | 0.6 | 2.90 | 20.7 | 21.5 | 20.7 | 2735 |
| 1719260820 | 20.7 | 0.1 | 0.49 | 20.7 | 21.3 | 20.7 | 1636 |
| 1719001620 | 20.6 | 0 | 0.00 | 20.399999 | 21 | 20.3 | 950 |
| 1718915160 | 20.6 | 0.1 | 0.49 | 20.3 | 20.7 | 20.1 | 2070 |
| 1718828820 | 20.5 | 0.1 | 0.49 | 20.7 | 20.7 | 20.3 | 1121 |
| 1718742360 | 20.399999 | 0.3 | 1.49 | 20.2 | 20.6 | 20.2 | 570 |
| 1718656020 | 20.1 | -0.8 | -3.83 | 20.5 | 21 | 20 | 2062 |
| 1718396820 | 20.899999 | -0.8 | -3.69 | 21.6 | 21.7 | 20.899999 | 1211 |
| 1718310420 | 21.7 | 0.3 | 1.40 | 21.399999 | 22.1 | 21.399999 | 2905 |
| 1718224020 | 21.399999 | 0.8 | 3.88 | 20.8 | 21.8 | 20.8 | 3694 |
| 1718137620 | 20.6 | -0.5 | -2.37 | 20.899999 | 21.3 | 20.6 | 484 |
| 1718051220 | 21.1 | 0.2 | 0.96 | 21 | 21.1 | 21 | 123 |
| 1717792020 | 20.899999 | 0 | 0.00 | 21.1 | 21.399999 | 20.899999 | 725 |
| 1717705620 | 20.899999 | 0 | 0.00 | 21 | 21.5 | 20.5 | 2255 |
| 1717619220 | 20.899999 | 0.9 | 4.50 | 19.899999 | 20.899999 | 19.6 | 4514 |
| 1717532820 | 20 | -1.2 | -5.66 | 20.899999 | 20.899999 | 19.1 | 7325 |
| 1717446420 | 21.2 | -0.6 | -2.75 | 22.3 | 22.3 | 21.2 | 1305 |
| 1717187220 | 21.8 | -0.2 | -0.91 | 21.7 | 22.2 | 21.7 | 250 |
| 1717100820 | 22 | -0.1 | -0.45 | 21.9 | 22.2 | 21.7 | 1398 |
| 1717014420 | 22.1 | -1 | -4.33 | 22.6 | 22.6 | 22.1 | 1106 |
| 1716928020 | 23.1 | 1 | 4.52 | 22.4 | 23.5 | 22.4 | 1323 |
| 1716841560 | 22.1 | -1.2 | -5.15 | 23.4 | 23.4 | 22.1 | 2123 |
| 1716582420 | 23.3 | 0 | 0.00 | 23.1 | 23.5 | 23.1 | 1205 |
| 1716496020 | 23.3 | -0.3 | -1.27 | 23.5 | 23.5 | 23.3 | 537 |
| 1716409620 | 23.6 | 0.3 | 1.29 | 23.2 | 23.6 | 23.2 | 693 |
| 1716323160 | 23.3 | -0.4 | -1.69 | 23.3 | 23.5 | 23.1 | 2016 |
| 1716236760 | 23.7 | 0.3 | 1.28 | 23.3 | 23.7 | 23.3 | 404 |
| 1715977620 | 23.4 | -0.1 | -0.43 | 23.2 | 23.4 | 23.2 | 163 |
| 1715891220 | 23.5 | 0 | 0.00 | 23.7 | 23.7 | 23.3 | 479 |
| 1715804820 | 23.5 | -0.7 | -2.89 | 24.2 | 24.2 | 23.5 | 3094 |
| 1715718420 | 24.2 | 1 | 4.31 | 23.5 | 24.2 | 23.5 | 4364 |
| 1715631960 | 23.2 | 0.2 | 0.87 | 23.3 | 23.6 | 22.8 | 1855 |
| 1715372820 | 23 | -0.1 | -0.43 | 23.2 | 23.3 | 23 | 813 |
| 1715286420 | 23.1 | 0 | 0.00 | 22.8 | 23.1 | 22.8 | 884 |
| 1715200020 | 23.1 | -0.5 | -2.12 | 23.2 | 23.6 | 22.8 | 2233 |
| 1715113620 | 23.6 | 0.8 | 3.51 | 22.7 | 23.6 | 22.5 | 2135 |
| 1715027220 | 22.8 | 0.4 | 1.79 | 22.5 | 22.8 | 22.4 | 1683 |
| 1714768020 | 22.4 | 0.1 | 0.45 | 22.6 | 22.6 | 22.4 | 3307 |
| 1714681560 | 22.3 | -0.3 | -1.33 | 22.3 | 22.6 | 22.3 | 168 |
| 1714508820 | 22.6 | 0.3 | 1.35 | 22.7 | 22.7 | 22.4 | 190 |
| 1714422420 | 22.3 | 0.2 | 0.90 | 22.3 | 22.6 | 22.1 | 995 |
| 1714163220 | 22.1 | -0.7 | -3.07 | 22.6 | 22.7 | 22.1 | 1986 |
| 1714076820 | 22.8 | 0.5 | 2.24 | 22 | 22.8 | 21.9 | 1478 |
| 1713990420 | 22.3 | 1.1 | 5.19 | 21 | 22.3 | 21 | 3938 |
| 1713903960 | 21.2 | 0.8 | 3.92 | 20.399999 | 21.399999 | 20.399999 | 2818 |
| 1713817560 | 20.399999 | 0.4 | 2.00 | 20.2 | 20.6 | 19.95 | 1537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
