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
2023-12-29 26.00 26.00 25.15 25.30 0.0M
2023-12-28 25.85 25.85 25.30 25.85 0.0M
2023-12-27 25.90 25.95 25.40 25.70 0.0M
2023-12-22 25.55 26.00 25.30 25.85 0.0M
2023-12-21 25.10 25.90 24.35 25.40 0.0M
2023-12-20 24.10 26.00 24.10 26.00 0.0M
2023-12-19 24.10 24.40 24.05 24.10 0.0M
2023-12-18 24.05 24.20 23.80 24.10 0.0M
2023-12-15 24.30 24.40 23.50 24.20 0.0M
2023-12-14 23.55 24.20 23.55 24.10 0.0M
2023-12-13 23.50 23.70 23.00 23.60 0.0M
2023-12-12 23.70 24.20 23.60 23.60 0.0M
2023-12-11 22.75 23.75 22.60 23.65 0.0M
2023-12-08 23.90 23.90 22.90 22.90 0.0M
2023-12-07 23.70 24.10 23.40 23.90 0.0M
2023-12-06 23.45 23.90 23.25 23.65 0.0M
2023-12-05 23.35 23.50 23.00 23.25 0.0M
2023-12-04 23.00 23.75 22.80 23.50 0.0M
2023-12-01 22.55 23.05 22.55 23.05 0.0M
2023-11-30 22.50 22.65 22.15 22.35 0.0M
2023-11-29 22.20 22.80 22.00 22.80 0.0M
2023-11-28 21.95 22.25 21.80 22.10 0.0M
2023-11-27 23.20 23.20 22.05 22.10 0.0M
2023-11-24 22.85 23.20 22.85 23.20 0.0M
2023-11-23 23.30 23.30 22.85 22.95 0.0M
2023-11-22 22.85 23.45 22.80 23.30 0.0M
2023-11-21 23.35 23.50 22.65 22.90 0.0M
2023-11-20 24.20 24.40 23.10 23.10 0.0M
2023-11-17 24.05 24.20 23.80 24.05 0.0M
2023-11-16 24.75 24.80 23.80 23.95 0.0M
2023-11-15 24.70 24.70 24.20 24.50 0.0M
2023-11-14 24.20 24.60 24.05 24.60 0.0M
2023-11-13 23.70 24.05 23.35 24.00 0.0M
2023-11-10 23.00 23.40 22.75 23.40 0.0M
2023-11-09 23.60 23.60 22.80 22.85 0.0M
2023-11-08 23.80 23.80 23.00 23.30 0.0M
2023-11-07 23.45 24.30 23.45 23.70 0.0M
2023-11-06 23.10 23.20 22.85 23.15 0.0M
2023-11-03 22.25 23.00 22.00 22.75 0.0M
2023-11-02 21.40 22.45 21.40 22.05 0.0M
2023-11-01 22.40 22.40 21.15 21.15 0.0M
2023-10-31 22.65 22.65 22.20 22.25 0.0M
2023-10-30 22.80 23.15 22.40 22.50 0.0M
2023-10-27 22.20 22.75 22.20 22.50 0.0M
2023-10-26 22.55 22.75 22.20 22.35 0.0M
2023-10-25 23.00 23.00 22.50 22.65 0.0M
2023-10-24 22.40 22.95 22.25 22.95 0.0M
2023-10-23 22.65 22.65 22.00 22.35 0.0M
2023-10-20 22.75 22.95 22.75 22.85 0.0M
2023-10-19 22.95 23.15 22.85 22.90 0.0M
2023-10-18 23.10 23.15 22.80 22.80 0.0M
2023-10-17 23.00 23.30 22.85 23.20 0.0M
2023-10-16 23.25 23.25 22.70 23.00 0.0M
2023-10-13 23.10 23.15 22.90 23.00 0.0M
2023-10-12 23.10 23.30 23.05 23.15 0.0M
2023-10-11 23.85 23.95 23.00 23.00 0.0M
2023-10-10 23.05 23.90 23.05 23.90 0.0M
2023-10-09 22.80 23.20 22.80 23.10 0.0M
2023-10-06 22.95 22.95 22.30 22.95 0.0M
2023-10-05 23.50 23.60 23.00 23.15 0.0M
2023-10-04 23.90 23.90 23.50 23.50 0.0M
2023-10-03 23.95 23.95 23.50 23.75 0.0M
2023-10-02 24.75 24.75 24.05 24.05 0.0M
2023-09-29 24.30 24.65 24.25 24.55 0.0M
2023-09-28 24.30 24.30 23.90 24.20 0.0M
2023-09-27 23.90 24.30 23.85 24.05 0.0M
2023-09-26 23.80 24.05 23.50 23.85 0.0M
2023-09-25 23.80 23.80 23.65 23.70 0.0M
2023-09-22 24.00 24.10 23.65 23.75 0.0M
2023-09-21 23.85 24.40 23.85 23.90 0.0M
2023-09-20 23.90 24.20 23.80 24.00 0.0M
2023-09-19 24.05 24.05 23.70 24.05 0.0M
2023-09-18 24.00 24.10 23.75 24.00 0.0M
2023-09-15 24.50 24.50 23.95 24.05 0.0M
2023-09-14 24.00 24.35 24.00 24.30 0.0M
2023-09-13 24.00 24.20 23.70 24.00 0.0M
2023-09-12 23.75 24.25 23.70 24.10 0.0M
2023-09-11 23.55 24.05 23.55 23.95 0.0M
2023-09-08 23.50 23.90 23.50 23.65 0.0M
2023-09-07 24.45 24.45 23.50 23.55 0.0M
2023-09-06 24.50 24.60 24.25 24.55 0.0M
2023-09-05 24.95 24.95 24.50 24.55 0.0M
2023-09-04 25.05 25.60 25.00 25.55 0.0M
2023-09-01 25.50 25.95 24.80 25.00 0.0M
2023-08-31 26.00 26.00 25.25 25.50 0.0M
2023-08-30 25.75 25.95 25.30 25.75 0.0M
2023-08-29 25.90 26.05 25.75 25.75 0.0M
2023-08-28 25.85 26.10 25.65 25.80 0.0M
2023-08-25 25.75 26.00 25.40 25.55 0.0M
2023-08-24 26.95 26.95 25.65 25.65 0.0M
2023-08-23 25.90 26.70 25.85 26.70 0.0M
2023-08-22 25.50 26.00 25.50 25.90 0.0M
2023-08-21 25.75 25.75 25.15 25.45 0.0M
2023-08-18 25.70 25.80 25.05 25.40 0.0M
2023-08-17 25.90 25.95 25.70 25.70 0.0M
2023-08-16 26.65 26.65 25.95 25.95 0.0M
2023-08-15 26.75 26.75 25.70 26.75 0.0M
2023-08-14 26.90 27.15 26.70 26.90 0.0M
2023-08-11 27.20 27.55 26.75 26.80 0.0M
2023-08-10 26.35 27.40 26.25 27.40 0.0M
2023-08-09 26.10 26.45 25.75 26.10 0.0M
2023-08-08 24.25 26.40 24.00 26.05 0.0M
2023-08-07 23.65 24.30 23.60 24.20 0.0M
2023-08-04 24.60 24.60 23.90 23.90 0.0M
2023-08-03 25.05 25.30 24.75 24.75 0.0M
2023-08-02 25.65 25.75 24.95 25.25 0.0M
2023-08-01 28.05 28.05 25.95 25.95 0.0M
2023-07-31 28.60 28.60 27.90 28.15 0.0M
2023-07-28 28.55 28.65 28.30 28.65 0.0M
2023-07-27 28.45 28.65 28.35 28.40 0.0M
2023-07-26 28.60 28.85 28.30 28.75 0.0M
2023-07-25 28.65 29.00 28.60 28.85 0.0M
2023-07-24 28.50 29.05 28.40 28.80 0.0M
2023-07-21 32.20 32.50 27.55 28.20 0.1M
2023-07-20 32.25 32.60 32.25 32.50 0.0M
2023-07-19 31.95 32.40 31.80 32.40 0.0M
2023-07-18 31.70 32.10 31.70 32.00 0.0M
2023-07-17 31.80 31.95 31.60 31.90 0.0M
2023-07-14 31.95 32.00 31.50 31.80 0.0M
2023-07-13 32.40 32.40 31.80 31.85 0.0M
2023-07-12 31.90 32.15 31.70 32.15 0.0M
2023-07-11 32.00 32.75 31.80 31.80 0.0M
2023-07-10 31.75 31.80 31.45 31.70 0.0M
2023-07-07 31.95 31.95 31.50 31.80 0.0M
2023-07-06 31.80 32.30 31.50 31.70 0.0M
2023-07-05 32.25 32.30 31.60 32.30 0.0M
2023-07-04 32.30 32.30 31.85 31.90 0.0M
2023-07-03 33.10 33.10 32.30 32.30 0.0M
2023-06-30 32.25 33.15 32.25 32.85 0.0M
2023-06-29 31.70 31.75 31.30 31.70 0.0M
2023-06-28 31.85 32.10 31.75 31.75 0.0M
2023-06-27 31.90 31.90 31.60 31.85 0.0M
2023-06-26 32.10 32.20 31.65 32.15 0.0M
2023-06-23 32.85 32.85 32.00 32.20 0.0M
2023-06-22 32.30 32.90 32.05 32.75 0.0M
2023-06-21 33.00 33.30 32.70 32.70 0.0M
2023-06-20 33.10 33.20 33.05 33.10 0.0M
2023-06-19 33.95 34.00 32.75 33.60 0.0M
2023-06-16 33.90 35.55 33.60 33.95 0.0M
2023-06-15 33.85 33.90 33.45 33.60 0.0M
2023-06-14 34.45 34.45 33.70 33.85 0.0M
2023-06-13 34.00 34.95 34.00 34.45 0.0M
2023-06-12 33.30 34.05 32.45 33.90 0.0M
2023-06-09 34.55 34.55 32.70 33.05 0.0M
2023-06-08 33.65 34.50 32.70 34.50 0.0M
2023-06-07 32.75 33.30 32.50 33.30 0.0M
2023-06-06 33.90 33.90 32.55 32.75 0.0M
2023-06-05 34.15 34.15 33.55 33.60 0.0M
2023-06-02 34.75 34.90 33.90 34.00 0.0M
2023-06-01 33.65 34.75 33.50 34.40 0.0M
2023-05-31 32.30 33.35 31.95 33.15 0.0M
2023-05-30 35.05 35.05 32.55 32.65 0.0M
2023-05-29 34.90 34.95 34.20 34.20 0.0M
2023-05-26 32.60 35.20 32.00 34.90 0.0M
2023-05-25 32.00 33.10 31.85 32.30 0.0M
2023-05-24 33.70 33.70 31.70 31.95 0.0M
2023-05-23 31.15 34.30 31.00 34.30 0.0M
2023-05-22 31.05 31.15 30.70 30.90 0.0M
2023-05-19 31.50 31.75 31.00 31.15 0.0M
2023-05-18 31.40 31.45 31.05 31.25 0.0M
2023-05-17 31.00 31.35 30.90 31.15 0.0M
2023-05-16 30.95 31.30 30.95 30.95 0.0M
2023-05-15 31.30 31.70 30.85 30.95 0.0M
2023-05-12 30.85 31.40 30.65 31.15 0.0M
2023-05-11 29.60 31.15 29.60 30.65 0.0M
2023-05-10 29.10 29.80 28.80 29.65 0.0M
2023-05-09 29.10 29.10 28.55 29.00 0.0M
2023-05-08 29.80 29.80 29.05 29.05 0.0M
2023-05-05 29.30 29.90 29.30 29.55 0.0M
2023-05-04 29.55 29.55 29.00 29.35 0.0M
2023-05-03 29.15 29.45 29.05 29.40 0.0M
2023-05-02 29.40 29.75 28.95 29.35 0.0M
2023-04-28 29.30 29.60 29.10 29.45 0.0M
2023-04-27 29.10 29.95 29.00 29.50 0.0M
2023-04-26 28.25 29.10 28.20 28.90 0.0M
2023-04-25 29.10 29.25 28.45 28.50 0.0M
2023-04-24 29.05 30.00 29.00 29.45 0.0M
2023-04-21 28.40 29.30 28.40 29.30 0.0M
2023-04-20 27.90 28.30 27.80 28.25 0.0M
2023-04-19 27.70 28.55 27.45 28.25 0.0M
2023-04-18 26.90 27.90 26.90 27.40 0.0M
2023-04-17 28.10 28.25 27.05 27.10 0.0M
2023-04-14 27.00 28.05 27.00 27.80 0.0M
2023-04-13 26.45 27.25 26.45 27.00 0.0M
2023-04-12 26.05 26.80 25.90 26.35 0.0M
2023-04-11 25.35 26.30 25.35 26.25 0.0M
2023-04-06 26.20 26.35 24.35 25.10 0.0M
2023-04-05 27.50 27.50 26.25 26.25 0.0M
2023-04-04 27.30 27.40 26.90 27.40 0.0M
2023-04-03 27.55 27.55 27.00 27.25 0.0M
2023-03-31 27.30 27.55 27.10 27.35 0.0M
2023-03-30 28.35 28.50 27.10 27.50 0.0M
2023-03-29 28.50 28.50 28.10 28.35 0.0M
2023-03-28 28.80 28.80 28.25 28.35 0.0M
2023-03-27 28.75 28.80 28.40 28.40 0.0M
2023-03-24 28.45 28.75 28.40 28.50 0.0M
2023-03-23 28.70 28.85 28.45 28.65 0.0M
2023-03-22 28.35 28.80 28.30 28.75 0.0M
2023-03-21 28.35 28.85 28.30 28.45 0.0M
2023-03-20 28.40 28.45 28.20 28.35 0.0M
2023-03-17 28.80 28.90 28.40 28.45 0.0M
2023-03-16 28.25 28.70 28.25 28.55 0.0M
2023-03-15 28.15 28.75 27.90 28.00 0.0M
2023-03-14 27.95 28.35 27.50 28.10 0.0M
2023-03-13 27.70 28.05 27.50 27.80 0.0M
2023-03-10 28.40 28.40 27.40 27.45 0.0M
2023-03-09 25.40 29.30 25.20 28.80 0.0M
2023-03-08 24.80 25.80 24.80 25.55 0.0M
2023-03-07 25.30 25.50 24.80 24.85 0.0M
2023-03-06 25.00 25.30 24.90 25.20 0.0M
2023-03-03 24.55 25.10 24.55 25.00 0.0M
2023-03-02 24.60 24.60 24.55 24.60 0.0M
2023-03-01 25.10 25.10 24.60 24.85 0.0M
2023-02-28 25.00 25.00 24.50 25.00 0.0M
2023-02-27 25.00 25.40 24.95 25.10 0.0M
2023-02-24 25.00 25.10 24.85 24.90 0.0M
2023-02-23 24.65 25.10 24.65 25.00 0.0M
2023-02-22 24.80 24.80 24.20 24.40 0.0M
2023-02-21 24.90 24.95 24.60 24.80 0.0M
2023-02-20 24.60 25.00 24.40 25.00 0.0M
2023-02-17 24.40 24.60 24.40 24.55 0.0M
2023-02-16 24.65 24.65 24.20 24.50 0.0M
2023-02-15 24.35 24.40 24.10 24.35 0.0M
2023-02-14 24.35 24.35 24.00 24.10 0.0M
2023-02-13 24.30 24.30 24.00 24.15 0.0M
2023-02-10 24.20 24.25 24.05 24.25 0.0M
2023-02-09 24.60 24.60 24.10 24.30 0.0M
2023-02-08 24.55 24.85 24.30 24.40 0.0M
2023-02-07 24.65 24.80 24.50 24.50 0.0M
2023-02-06 24.90 25.20 24.50 24.80 0.0M
2023-02-03 24.75 25.05 24.60 24.80 0.0M
2023-02-02 24.85 25.00 24.55 24.75 0.0M
2023-02-01 24.90 25.00 24.25 24.65 0.0M
2023-01-31 24.70 25.00 23.90 24.80 0.0M
2023-01-30 25.15 25.15 24.70 24.85 0.0M
2023-01-27 25.40 25.40 24.85 25.10 0.0M
2023-01-26 25.20 25.45 25.15 25.40 0.0M
2023-01-25 25.45 25.50 25.00 25.00 0.0M
2023-01-24 25.45 25.50 25.10 25.15 0.0M
2023-01-23 24.15 25.60 24.10 25.55 0.0M
2023-01-20 23.80 24.25 23.40 23.90 0.0M
2023-01-19 24.45 24.45 23.70 23.70 0.0M
2023-01-18 24.70 24.80 24.45 24.65 0.0M
2023-01-17 24.50 24.75 24.40 24.75 0.0M
2023-01-16 24.25 24.75 24.10 24.50 0.0M
2023-01-13 23.45 24.30 23.45 24.30 0.0M
2023-01-12 23.90 24.05 23.35 23.65 0.0M
2023-01-11 23.60 23.90 23.60 23.85 0.0M
2023-01-10 23.70 23.75 23.25 23.45 0.0M
2023-01-09 23.35 24.05 23.35 23.90 0.0M
2023-01-06 23.25 23.25 22.90 23.10 0.0M
2023-01-05 23.20 23.20 22.90 23.00 0.0M
2023-01-04 23.05 23.20 23.05 23.10 0.0M
2023-01-03 22.90 23.85 22.90 23.20 0.0M
2023-01-02 22.60 22.95 22.25 22.95 0.0M