PSI AG

PSAGn
🏛️ germany →
26.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.60 46.30 45.40 46.30 0.0M
2021-12-29 46.20 46.50 44.80 45.60 0.0M
2021-12-28 46.10 47.40 46.10 46.80 0.0M
2021-12-27 44.50 46.70 44.50 46.50 0.0M
2021-12-23 45.90 45.90 45.00 45.60 0.0M
2021-12-22 44.20 45.80 44.20 45.70 0.0M
2021-12-21 44.00 44.50 43.80 44.00 0.0M
2021-12-20 44.40 45.00 43.80 44.20 0.0M
2021-12-17 45.00 45.30 44.00 45.20 0.0M
2021-12-16 45.40 46.30 44.70 44.80 0.0M
2021-12-15 45.70 46.50 45.00 45.40 0.0M
2021-12-14 47.60 47.60 44.20 45.20 0.0M
2021-12-13 47.90 48.70 47.30 47.50 0.0M
2021-12-10 49.00 49.30 47.20 47.40 0.0M
2021-12-09 47.10 49.20 46.80 48.60 0.0M
2021-12-08 46.40 48.20 46.10 47.00 0.0M
2021-12-07 43.50 46.50 43.50 46.30 0.0M
2021-12-06 43.70 44.40 43.40 44.00 0.0M
2021-12-03 44.40 45.10 43.40 43.80 0.0M
2021-12-02 45.60 45.60 44.00 44.50 0.0M
2021-12-01 46.00 46.30 44.80 46.00 0.0M
2021-11-30 44.80 46.60 44.30 45.80 0.0M
2021-11-29 44.20 45.30 44.00 45.10 0.0M
2021-11-26 43.30 44.80 42.10 43.90 0.0M
2021-11-25 45.50 47.00 44.90 45.10 0.0M
2021-11-24 45.30 45.60 44.60 45.50 0.0M
2021-11-23 44.10 45.40 44.00 45.00 0.0M
2021-11-22 45.80 45.80 44.10 44.80 0.0M
2021-11-19 45.30 46.40 44.90 45.90 0.0M
2021-11-18 45.00 45.60 44.90 45.20 0.0M
2021-11-17 45.10 46.70 44.90 45.20 0.0M
2021-11-16 45.00 45.50 45.00 45.50 0.0M
2021-11-15 45.10 45.90 44.90 45.30 0.0M
2021-11-12 45.90 47.00 44.90 45.70 0.0M
2021-11-11 46.30 46.60 45.20 46.20 0.0M
2021-11-10 45.80 46.60 44.50 45.80 0.0M
2021-11-09 46.50 47.40 45.50 45.70 0.0M
2021-11-08 44.80 46.30 44.70 46.10 0.0M
2021-11-05 44.80 46.60 44.40 45.20 0.0M
2021-11-04 45.10 45.60 43.70 45.30 0.0M
2021-11-03 43.20 44.80 42.50 44.50 0.0M
2021-11-02 41.00 43.50 40.70 43.20 0.0M
2021-11-01 41.10 41.60 40.00 41.10 0.0M
2021-10-29 39.20 41.90 39.20 41.70 0.0M
2021-10-28 38.60 39.60 38.20 39.60 0.0M
2021-10-27 39.60 39.70 39.00 39.00 0.0M
2021-10-26 38.50 40.00 38.50 39.40 0.0M
2021-10-25 39.40 39.40 38.20 38.90 0.0M
2021-10-22 38.30 39.10 38.20 39.10 0.0M
2021-10-21 37.80 39.00 37.60 38.80 0.0M
2021-10-20 39.00 39.30 37.90 38.10 0.0M
2021-10-19 39.80 40.60 38.70 39.10 0.0M
2021-10-18 39.10 39.70 38.70 39.40 0.0M
2021-10-15 39.40 39.50 38.40 39.00 0.0M
2021-10-14 37.30 39.70 37.00 39.00 0.0M
2021-10-13 37.00 38.00 36.50 37.20 0.0M
2021-10-12 35.30 36.90 35.10 36.90 0.0M
2021-10-11 36.20 36.20 35.40 35.80 0.0M
2021-10-08 36.30 36.60 35.80 35.90 0.0M
2021-10-07 35.80 36.60 35.80 36.40 0.0M
2021-10-06 37.60 37.60 35.10 35.70 0.0M
2021-10-05 36.50 37.80 36.50 37.70 0.0M
2021-10-04 38.60 38.90 36.60 36.60 0.0M
2021-10-01 37.50 39.00 37.20 38.20 0.0M
2021-09-30 37.60 38.30 37.40 37.60 0.0M
2021-09-29 37.20 37.90 37.10 37.40 0.0M
2021-09-28 37.50 37.70 36.30 36.80 0.0M
2021-09-27 38.20 38.20 37.40 37.70 0.0M
2021-09-24 38.00 38.60 37.50 37.80 0.0M
2021-09-23 38.00 39.60 37.60 37.70 0.0M
2021-09-22 38.00 38.60 37.90 38.30 0.0M
2021-09-21 37.60 39.00 37.50 38.40 0.0M
2021-09-20 37.60 38.00 36.20 37.80 0.0M
2021-09-17 38.60 39.20 38.00 38.00 0.0M
2021-09-16 38.10 38.80 38.00 38.80 0.0M
2021-09-15 39.00 39.00 38.00 38.00 0.0M
2021-09-14 38.40 38.80 37.90 38.80 0.0M
2021-09-13 38.20 39.70 38.20 38.50 0.0M
2021-09-10 39.20 39.20 38.10 38.50 0.0M
2021-09-09 37.20 39.30 35.80 39.30 0.0M
2021-09-08 38.70 38.90 37.50 37.60 0.0M
2021-09-07 38.00 39.10 37.80 39.10 0.0M
2021-09-06 39.20 39.20 38.10 39.00 0.0M
2021-09-03 40.30 40.30 39.10 40.00 0.0M
2021-09-02 39.30 40.20 39.30 39.90 0.0M
2021-09-01 40.60 40.70 39.30 39.70 0.0M
2021-08-31 40.80 41.40 40.10 41.00 0.0M
2021-08-30 39.80 40.60 38.80 40.30 0.0M
2021-08-27 40.30 40.30 38.80 40.00 0.0M
2021-08-26 38.90 40.20 38.20 39.80 0.0M
2021-08-25 39.50 40.00 38.90 39.30 0.0M
2021-08-24 38.00 40.10 37.40 39.90 0.0M
2021-08-23 41.20 41.40 37.70 38.90 0.0M
2021-08-20 41.10 42.00 40.60 41.80 0.0M
2021-08-19 42.90 42.90 40.60 41.60 0.0M
2021-08-18 42.50 44.50 42.50 44.00 0.0M
2021-08-17 41.30 43.20 40.20 42.80 0.0M
2021-08-16 43.60 43.60 40.50 41.10 0.0M
2021-08-13 41.00 43.90 39.80 43.50 0.0M
2021-08-12 44.10 44.70 41.50 42.50 0.0M
2021-08-11 43.60 45.20 43.00 44.30 0.0M
2021-08-10 44.10 45.00 43.20 43.40 0.0M
2021-08-09 41.80 44.40 41.70 44.00 0.0M
2021-08-06 42.40 42.40 40.60 41.50 0.0M
2021-08-05 44.90 44.90 42.10 42.70 0.0M
2021-08-04 43.20 44.50 42.10 44.40 0.0M
2021-08-03 43.10 43.10 41.70 41.90 0.0M
2021-08-02 41.90 43.20 41.20 42.50 0.0M
2021-07-30 40.40 41.90 39.70 41.40 0.0M
2021-07-29 38.60 40.50 38.60 40.40 0.0M
2021-07-28 39.10 39.20 35.60 36.50 0.0M
2021-07-27 38.30 39.60 36.80 39.50 0.0M
2021-07-26 38.90 39.20 37.90 38.00 0.0M
2021-07-23 38.40 39.90 37.40 39.00 0.0M
2021-07-22 35.70 38.00 35.70 37.90 0.0M
2021-07-21 33.90 35.30 33.50 35.30 0.0M
2021-07-20 33.20 33.80 33.00 33.70 0.0M
2021-07-19 33.20 33.90 32.20 33.00 0.0M
2021-07-16 33.70 33.70 33.10 33.50 0.0M
2021-07-15 35.10 35.10 32.70 33.60 0.0M
2021-07-14 35.90 35.90 34.70 34.80 0.0M
2021-07-13 35.10 36.40 35.00 35.80 0.0M
2021-07-12 34.10 35.00 33.60 35.00 0.0M
2021-07-09 33.20 33.90 33.20 33.90 0.0M
2021-07-08 33.50 33.50 32.00 33.00 0.0M
2021-07-07 33.90 34.40 33.00 33.60 0.0M
2021-07-06 33.40 34.80 33.20 33.70 0.0M
2021-07-05 32.10 33.10 32.10 33.10 0.0M
2021-07-02 33.40 33.70 31.60 31.80 0.0M
2021-07-01 33.10 33.80 33.10 33.50 0.0M
2021-06-30 33.40 34.50 33.00 33.60 0.0M
2021-06-29 33.40 34.30 32.80 33.60 0.0M
2021-06-28 33.90 34.00 32.80 33.00 0.1M
2021-06-25 29.80 32.80 29.40 32.20 0.0M
2021-06-24 28.90 29.90 28.90 29.90 0.0M
2021-06-23 30.20 30.20 28.80 28.80 0.0M
2021-06-22 28.60 30.20 28.60 30.20 0.0M
2021-06-21 28.60 28.80 28.00 28.50 0.0M
2021-06-18 29.10 29.10 28.50 28.50 0.0M
2021-06-17 29.20 29.20 28.70 28.90 0.0M
2021-06-16 29.00 29.20 28.90 29.20 0.0M
2021-06-15 30.50 30.50 29.00 29.00 0.0M
2021-06-14 29.80 30.40 29.00 30.30 0.0M
2021-06-11 28.70 28.70 28.20 28.30 0.0M
2021-06-10 28.40 28.70 27.70 28.70 0.0M
2021-06-09 28.30 28.30 27.40 28.20 0.0M
2021-06-08 29.40 29.40 27.70 28.20 0.0M
2021-06-07 28.90 29.30 28.60 29.30 0.0M
2021-06-04 28.10 29.40 28.10 28.80 0.0M
2021-06-03 28.60 28.70 28.10 28.20 0.0M
2021-06-02 29.60 29.60 28.00 28.30 0.0M
2021-06-01 30.00 30.10 29.60 29.70 0.0M
2021-05-31 29.40 29.90 29.20 29.90 0.0M
2021-05-28 29.60 29.60 29.10 29.30 0.0M
2021-05-27 29.80 29.80 29.30 29.40 0.0M
2021-05-26 29.80 29.80 29.10 29.60 0.0M
2021-05-25 30.00 30.50 29.30 29.60 0.0M
2021-05-21 30.30 30.30 29.50 29.70 0.0M
2021-05-20 28.80 30.40 28.80 30.40 0.0M
2021-05-19 30.10 30.10 28.60 28.60 0.0M
2021-05-18 30.40 30.90 29.90 30.40 0.0M
2021-05-17 30.40 30.70 30.10 30.70 0.0M
2021-05-14 30.00 30.70 29.50 30.50 0.0M
2021-05-13 28.70 30.30 28.70 30.30 0.0M
2021-05-12 29.60 30.80 28.70 28.70 0.0M
2021-05-11 30.70 30.70 28.50 29.30 0.0M
2021-05-10 31.60 31.60 31.00 31.00 0.0M
2021-05-07 31.40 31.70 30.80 31.30 0.0M
2021-05-06 32.40 32.40 30.70 31.30 0.0M
2021-05-05 30.50 33.60 30.40 32.40 0.0M
2021-05-04 33.80 33.80 30.20 30.20 0.0M
2021-05-03 32.50 33.50 31.10 33.20 0.0M
2021-04-30 30.80 31.90 30.60 31.90 0.0M
2021-04-29 30.60 31.20 30.60 30.70 0.0M
2021-04-28 29.30 32.00 29.20 30.70 0.1M
2021-04-27 28.30 28.60 27.90 28.60 0.0M
2021-04-26 27.90 28.60 27.80 28.60 0.0M
2021-04-23 28.70 28.80 27.60 27.90 0.0M
2021-04-22 27.30 28.60 27.30 28.40 0.0M
2021-04-21 27.70 27.90 27.10 27.60 0.0M
2021-04-20 28.40 28.50 27.40 27.40 0.0M
2021-04-19 28.50 29.20 28.50 28.50 0.0M
2021-04-16 28.40 29.00 28.20 28.70 0.0M
2021-04-15 28.60 28.70 28.10 28.20 0.0M
2021-04-14 28.80 29.10 28.60 28.80 0.0M
2021-04-13 28.40 29.80 28.40 28.80 0.0M
2021-04-12 28.00 28.20 27.20 28.00 0.0M
2021-04-09 27.20 27.80 26.90 27.80 0.0M
2021-04-08 27.40 27.50 27.20 27.50 0.0M
2021-04-07 27.60 27.60 26.70 27.10 0.0M
2021-04-06 27.80 28.20 27.20 27.70 0.0M
2021-04-01 27.10 27.50 26.80 27.50 0.0M
2021-03-31 26.90 27.30 26.60 26.80 0.0M
2021-03-30 26.40 27.40 26.30 27.20 0.0M
2021-03-29 27.10 27.50 26.30 26.50 0.0M
2021-03-26 25.00 27.40 25.00 27.00 0.0M
2021-03-25 25.50 26.20 24.20 24.30 0.0M
2021-03-24 28.80 28.90 25.80 25.80 0.1M
2021-03-23 28.70 28.90 28.10 28.90 0.0M
2021-03-22 28.70 29.70 27.80 28.90 0.0M
2021-03-19 27.90 28.50 26.60 28.50 0.0M
2021-03-18 28.30 28.50 27.20 28.40 0.0M
2021-03-17 29.80 29.90 27.70 28.10 0.0M
2021-03-16 28.50 29.70 28.10 29.60 0.0M
2021-03-15 28.60 28.60 28.00 28.30 0.0M
2021-03-12 29.30 29.30 28.30 28.40 0.0M
2021-03-11 28.40 29.80 28.40 29.30 0.0M
2021-03-10 29.40 29.80 28.40 28.70 0.0M
2021-03-09 28.50 30.00 28.40 29.10 0.0M
2021-03-08 28.00 29.10 27.10 28.90 0.0M
2021-03-05 29.60 29.60 28.10 28.10 0.0M
2021-03-04 31.80 32.20 29.60 29.60 0.0M
2021-03-03 32.40 33.90 31.20 32.00 0.0M
2021-03-02 32.80 32.90 31.20 32.50 0.0M
2021-03-01 30.90 33.30 30.60 32.50 0.1M
2021-02-26 30.80 30.80 29.60 29.80 0.0M
2021-02-25 30.70 32.00 30.30 31.30 0.0M
2021-02-24 31.60 32.50 30.60 30.60 0.0M
2021-02-23 32.80 33.00 30.10 30.60 0.0M
2021-02-22 35.20 35.20 32.50 33.00 0.0M
2021-02-19 30.00 33.40 29.90 33.40 0.0M
2021-02-18 30.60 31.10 29.30 29.70 0.0M
2021-02-17 31.60 32.00 30.50 30.60 0.0M
2021-02-16 31.80 32.20 31.20 31.50 0.0M
2021-02-15 29.80 31.50 29.70 31.50 0.0M
2021-02-12 28.70 29.70 28.70 29.70 0.0M
2021-02-11 29.20 29.20 28.70 28.90 0.0M
2021-02-10 29.20 29.40 28.50 28.90 0.0M
2021-02-09 29.00 29.30 28.10 29.00 0.0M
2021-02-08 29.20 29.40 28.40 28.80 0.0M
2021-02-05 29.10 29.50 28.80 28.90 0.0M
2021-02-04 29.40 29.50 28.80 28.80 0.0M
2021-02-03 28.70 29.50 28.60 29.50 0.0M
2021-02-02 27.90 29.20 27.90 29.00 0.0M
2021-02-01 28.10 28.80 27.50 27.60 0.0M
2021-01-29 29.00 29.20 27.80 27.80 0.0M
2021-01-28 28.30 29.10 27.10 29.10 0.0M
2021-01-27 29.00 29.30 28.00 28.30 0.0M
2021-01-26 29.10 30.00 29.00 29.20 0.0M
2021-01-25 30.80 31.00 29.30 29.60 0.0M
2021-01-22 30.70 30.70 29.60 30.30 0.0M
2021-01-21 30.80 31.00 30.30 30.80 0.0M
2021-01-20 31.00 31.00 30.10 30.80 0.0M
2021-01-19 31.00 31.00 29.60 30.90 0.1M
2021-01-18 26.50 32.80 26.20 30.90 0.1M
2021-01-15 27.60 27.60 26.20 26.40 0.0M
2021-01-14 27.20 27.80 27.10 27.20 0.0M
2021-01-13 27.00 27.40 26.70 27.20 0.0M
2021-01-12 26.20 26.90 26.10 26.90 0.0M
2021-01-11 26.70 26.70 26.20 26.30 0.0M
2021-01-08 26.00 26.90 25.90 26.20 0.0M
2021-01-07 25.40 26.50 25.40 26.10 0.0M
2021-01-06 24.80 26.00 24.70 25.50 0.0M
2021-01-05 24.50 25.30 24.40 24.40 0.0M
2021-01-04 24.40 25.20 24.30 24.80 0.0M