PSI AG

PSAGn
🏛️ germany →
26.00
Last Update: 2025-09-30
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 25.70 25.70 25.70 25.70 0.0M
2023-12-28 25.55 25.55 25.50 25.50 0.0M
2023-12-27 25.70 25.85 25.70 25.85 0.0M
2023-12-22 25.15 25.15 25.15 25.15 0.0M
2023-12-21 24.95 25.15 24.95 25.15 0.0M
2023-12-20 23.95 25.40 23.95 25.40 0.0M
2023-12-19 24.00 24.00 24.00 24.00 0.0M
2023-12-18 23.95 23.95 23.95 23.95 0.0M
2023-12-15 23.85 23.85 23.85 23.85 0.0M
2023-12-14 23.25 23.25 23.25 23.25 0.0M
2023-12-13 23.45 23.45 23.45 23.45 0.0M
2023-12-12 23.70 23.70 23.70 23.70 0.0M
2023-12-11 22.75 24.00 22.75 24.00 0.0M
2023-12-08 23.75 23.75 23.75 23.75 0.0M
2023-12-07 23.45 23.45 23.45 23.45 0.0M
2023-12-06 23.80 23.80 23.80 23.80 0.0M
2023-12-05 23.40 23.40 23.40 23.40 0.0M
2023-12-04 22.95 23.15 22.95 23.15 0.0M
2023-12-01 22.25 22.85 22.25 22.85 0.0M
2023-11-30 22.65 22.65 22.30 22.30 0.0M
2023-11-29 21.90 21.90 21.90 21.90 0.0M
2023-11-28 22.05 22.05 22.05 22.05 0.0M
2023-11-27 23.40 23.40 23.40 23.40 0.0M
2023-11-24 22.75 22.75 22.75 22.75 0.0M
2023-11-23 23.10 23.10 23.10 23.10 0.0M
2023-11-22 22.90 22.90 22.90 22.90 0.0M
2023-11-21 23.20 23.20 23.20 23.20 0.0M
2023-11-20 23.90 24.15 23.90 24.00 0.0M
2023-11-17 23.85 23.85 23.85 23.85 0.0M
2023-11-16 24.35 24.35 24.35 24.35 0.0M
2023-11-15 24.25 24.70 24.25 24.70 0.0M
2023-11-14 23.80 23.80 23.80 23.80 0.0M
2023-11-13 23.40 24.00 23.40 24.00 0.0M
2023-11-10 22.90 22.90 22.90 22.90 0.0M
2023-11-09 23.10 23.10 22.85 22.85 0.0M
2023-11-08 23.40 23.40 23.40 23.40 0.0M
2023-11-07 23.20 23.20 23.20 23.20 0.0M
2023-11-06 22.65 22.65 22.65 22.65 0.0M
2023-11-03 22.05 22.65 22.05 22.65 0.0M
2023-11-02 21.10 21.10 21.10 21.10 0.0M
2023-11-01 22.15 22.20 22.15 22.20 0.0M
2023-10-31 22.40 22.40 22.40 22.40 0.0M
2023-10-30 22.20 22.60 22.20 22.60 0.0M
2023-10-27 22.20 22.50 21.95 22.45 0.0M
2023-10-26 22.35 22.35 22.05 22.05 0.0M
2023-10-25 22.80 22.80 22.80 22.80 0.0M
2023-10-24 22.15 22.15 22.15 22.15 0.0M
2023-10-23 22.65 22.65 22.65 22.65 0.0M
2023-10-20 22.60 22.60 22.45 22.45 0.0M
2023-10-19 22.40 22.40 22.40 22.40 0.0M
2023-10-18 23.05 23.05 23.05 23.05 0.0M
2023-10-17 22.85 22.85 22.85 22.85 0.0M
2023-10-16 22.75 22.90 22.75 22.90 0.0M
2023-10-13 22.95 22.95 22.95 22.95 0.0M
2023-10-12 22.85 22.85 22.85 22.85 0.0M
2023-10-11 23.70 23.70 23.70 23.70 0.0M
2023-10-10 23.05 23.05 23.05 23.05 0.0M
2023-10-09 22.75 22.75 22.75 22.75 0.0M
2023-10-06 23.05 23.05 23.05 23.05 0.0M
2023-10-05 23.45 23.45 23.45 23.45 0.0M
2023-10-04 23.55 23.55 23.55 23.55 0.0M
2023-10-03 23.85 23.85 23.75 23.75 0.0M
2023-10-02 24.35 24.35 23.90 23.90 0.0M
2023-09-29 24.05 24.45 24.05 24.45 0.0M
2023-09-28 23.90 23.90 23.90 23.90 0.0M
2023-09-27 23.70 23.70 23.70 23.70 0.0M
2023-09-26 23.55 23.55 23.55 23.55 0.0M
2023-09-25 23.55 23.55 23.55 23.55 0.0M
2023-09-22 23.65 23.65 23.65 23.65 0.0M
2023-09-21 23.70 23.70 23.70 23.70 0.0M
2023-09-20 23.60 23.60 23.60 23.60 0.0M
2023-09-19 23.70 23.95 23.70 23.95 0.0M
2023-09-18 23.85 23.85 23.85 23.85 0.0M
2023-09-15 24.20 24.20 23.95 23.95 0.0M
2023-09-14 23.70 23.70 23.70 23.70 0.0M
2023-09-13 23.90 23.90 23.90 23.90 0.0M
2023-09-12 23.70 23.70 23.70 23.70 0.0M
2023-09-11 22.80 24.10 22.80 24.10 0.0M
2023-09-08 23.40 23.70 23.40 23.70 0.0M
2023-09-07 24.35 24.35 23.80 23.80 0.0M
2023-09-06 24.35 24.35 24.35 24.35 0.0M
2023-09-05 25.10 25.10 25.10 25.10 0.0M
2023-09-04 24.90 25.25 24.90 25.25 0.0M
2023-09-01 25.10 25.80 25.10 25.80 0.0M
2023-08-31 25.60 25.70 25.35 25.35 0.0M
2023-08-30 25.45 25.45 25.45 25.45 0.0M
2023-08-29 25.45 25.45 25.45 25.45 0.0M
2023-08-28 25.40 25.40 25.40 25.40 0.0M
2023-08-25 25.40 25.40 25.40 25.40 0.0M
2023-08-24 26.50 26.50 26.50 26.50 0.0M
2023-08-23 25.75 25.85 25.75 25.85 0.0M
2023-08-22 25.30 25.30 25.30 25.30 0.0M
2023-08-21 25.15 25.15 25.15 25.15 0.0M
2023-08-18 25.65 25.65 25.65 25.65 0.0M
2023-08-17 25.75 25.75 25.75 25.75 0.0M
2023-08-16 26.50 26.50 25.85 25.85 0.0M
2023-08-15 26.75 26.75 26.75 26.75 0.0M
2023-08-14 26.65 26.95 26.65 26.95 0.0M
2023-08-11 27.15 27.15 27.15 27.15 0.0M
2023-08-10 26.05 26.05 26.05 26.05 0.0M
2023-08-09 26.05 26.25 25.90 25.90 0.0M
2023-08-08 24.35 26.00 24.00 26.00 0.0M
2023-08-07 24.05 24.40 24.05 24.40 0.0M
2023-08-04 24.70 24.70 24.55 24.55 0.0M
2023-08-03 25.35 25.35 25.35 25.35 0.0M
2023-08-02 25.70 25.70 25.70 25.70 0.0M
2023-08-01 28.00 28.00 25.85 26.05 0.0M
2023-07-31 28.45 28.45 28.05 28.05 0.0M
2023-07-28 28.45 28.45 28.10 28.10 0.0M
2023-07-27 28.60 28.60 28.60 28.60 0.0M
2023-07-26 28.55 28.70 28.55 28.70 0.0M
2023-07-25 28.60 28.60 28.60 28.60 0.0M
2023-07-24 28.20 28.20 28.20 28.20 0.0M
2023-07-21 32.15 32.15 28.40 28.40 0.0M
2023-07-20 32.20 32.20 32.20 32.20 0.0M
2023-07-19 31.90 32.00 31.75 32.00 0.0M
2023-07-18 32.00 32.00 32.00 32.00 0.0M
2023-07-17 31.55 31.55 31.55 31.55 0.0M
2023-07-14 31.65 31.70 31.65 31.70 0.0M
2023-07-13 31.95 31.95 31.95 31.95 0.0M
2023-07-12 31.75 31.75 31.75 31.75 0.0M
2023-07-11 31.55 31.55 31.55 31.55 0.0M
2023-07-10 31.65 31.65 31.65 31.65 0.0M
2023-07-07 31.60 31.60 31.60 31.60 0.0M
2023-07-06 32.10 32.10 31.65 31.65 0.0M
2023-07-05 31.80 31.80 31.80 31.80 0.0M
2023-07-04 32.50 32.50 32.50 32.50 0.0M
2023-07-03 32.80 32.80 32.50 32.50 0.0M
2023-06-30 31.40 33.00 31.40 33.00 0.0M
2023-06-29 31.55 31.90 31.55 31.90 0.0M
2023-06-28 31.65 31.65 31.65 31.65 0.0M
2023-06-27 32.00 32.00 31.80 31.85 0.0M
2023-06-26 32.00 32.00 32.00 32.00 0.0M
2023-06-23 32.45 32.45 32.20 32.20 0.0M
2023-06-22 32.65 32.65 32.55 32.55 0.0M
2023-06-21 33.00 33.00 33.00 33.00 0.0M
2023-06-20 33.05 33.05 33.05 33.05 0.0M
2023-06-19 33.70 33.70 33.70 33.70 0.0M
2023-06-16 33.35 35.05 33.35 34.90 0.0M
2023-06-15 33.60 33.65 33.25 33.65 0.0M
2023-06-14 34.60 34.60 34.60 34.60 0.0M
2023-06-13 33.80 33.80 33.80 33.80 0.0M
2023-06-12 33.30 33.95 32.65 33.95 0.0M
2023-06-09 34.00 34.00 33.05 33.05 0.0M
2023-06-08 32.80 32.80 32.80 32.80 0.0M
2023-06-07 32.75 33.45 32.75 33.35 0.0M
2023-06-06 33.55 33.55 32.60 32.60 0.0M
2023-06-05 34.05 34.05 33.65 33.65 0.0M
2023-06-02 34.40 34.75 34.40 34.75 0.0M
2023-06-01 33.25 33.25 33.25 33.25 0.0M
2023-05-31 32.10 32.45 32.10 32.45 0.0M
2023-05-30 34.20 34.85 32.40 32.40 0.0M
2023-05-29 35.55 35.55 35.55 35.55 0.0M
2023-05-26 32.75 32.75 32.45 32.45 0.0M
2023-05-25 32.00 32.00 31.80 31.80 0.0M
2023-05-24 33.15 33.15 33.00 33.00 0.0M
2023-05-23 31.50 34.10 31.50 33.80 0.0M
2023-05-22 31.05 31.80 31.00 31.80 0.0M
2023-05-19 31.00 31.00 31.00 31.00 0.0M
2023-05-18 31.00 31.00 31.00 31.00 0.0M
2023-05-17 30.75 30.75 30.75 30.75 0.0M
2023-05-16 30.90 30.90 30.90 30.90 0.0M
2023-05-15 31.85 31.85 31.00 31.00 0.0M
2023-05-12 31.20 31.50 31.20 31.50 0.0M
2023-05-11 29.50 30.75 29.50 30.75 0.0M
2023-05-10 28.85 28.85 28.85 28.85 0.0M
2023-05-09 28.90 28.90 28.90 28.90 0.0M
2023-05-08 29.80 29.80 29.60 29.60 0.0M
2023-05-05 29.20 29.20 29.20 29.20 0.0M
2023-05-04 29.60 29.60 29.30 29.30 0.0M
2023-05-03 29.35 29.35 29.35 29.35 0.0M
2023-05-02 29.35 29.50 29.15 29.35 0.0M
2023-04-28 29.40 29.40 29.40 29.40 0.0M
2023-04-27 28.35 29.45 28.35 29.45 0.0M
2023-04-26 28.35 28.90 28.35 28.55 0.0M
2023-04-25 29.30 29.30 29.20 29.20 0.0M
2023-04-24 29.15 29.15 29.15 29.15 0.0M
2023-04-21 28.10 28.10 28.10 28.10 0.0M
2023-04-20 28.35 28.35 28.35 28.35 0.0M
2023-04-19 27.35 27.35 27.35 27.35 0.0M
2023-04-18 27.15 27.15 27.15 27.15 0.0M
2023-04-17 27.60 27.60 27.60 27.60 0.0M
2023-04-14 26.95 27.85 26.95 27.85 0.0M
2023-04-13 26.15 26.15 26.15 26.15 0.0M
2023-04-12 26.30 26.30 26.30 26.30 0.0M
2023-04-11 25.00 25.90 25.00 25.90 0.0M
2023-04-06 26.30 26.30 26.30 26.30 0.0M
2023-04-05 27.20 27.20 26.70 26.70 0.0M
2023-04-04 27.20 27.20 27.00 27.00 0.0M
2023-04-03 27.20 27.20 27.20 27.20 0.0M
2023-03-31 27.35 27.35 27.35 27.35 0.0M
2023-03-30 28.10 28.10 27.30 27.30 0.0M
2023-03-29 28.30 28.50 28.30 28.50 0.0M
2023-03-28 28.40 28.40 28.40 28.40 0.0M
2023-03-27 28.60 28.60 28.60 28.60 0.0M
2023-03-24 28.35 28.60 28.35 28.60 0.0M
2023-03-23 28.45 28.75 28.45 28.75 0.0M
2023-03-22 28.40 28.70 28.40 28.70 0.0M
2023-03-21 28.05 28.75 28.05 28.75 0.0M
2023-03-20 28.30 28.30 28.30 28.30 0.0M
2023-03-17 28.50 28.50 28.50 28.50 0.0M
2023-03-16 28.15 28.15 28.15 28.15 0.0M
2023-03-15 27.95 28.20 27.95 28.20 0.0M
2023-03-14 27.90 27.90 27.90 27.90 0.0M
2023-03-13 27.85 28.00 27.65 28.00 0.0M
2023-03-10 28.45 28.45 28.00 28.00 0.0M
2023-03-09 25.40 29.30 25.40 28.40 0.0M
2023-03-08 24.40 24.65 24.40 24.65 0.0M
2023-03-07 25.00 25.00 24.90 24.90 0.0M
2023-03-06 24.85 24.90 24.85 24.90 0.0M
2023-03-03 24.40 24.40 24.40 24.40 0.0M
2023-03-02 24.60 24.60 24.60 24.60 0.0M
2023-03-01 24.75 24.75 24.75 24.75 0.0M
2023-02-28 24.90 24.90 24.75 24.75 0.0M
2023-02-27 24.95 24.95 24.95 24.95 0.0M
2023-02-24 24.95 24.95 24.95 24.95 0.0M
2023-02-23 24.30 24.30 24.30 24.30 0.0M
2023-02-22 24.60 24.60 24.60 24.60 0.0M
2023-02-21 24.85 25.00 24.85 25.00 0.0M
2023-02-20 24.60 24.85 24.60 24.85 0.0M
2023-02-17 24.20 24.95 24.20 24.95 0.0M
2023-02-16 24.25 24.25 24.25 24.25 0.0M
2023-02-15 24.10 24.70 24.10 24.70 0.0M
2023-02-14 24.15 24.30 24.15 24.30 0.0M
2023-02-13 24.15 24.15 24.15 24.15 0.0M
2023-02-10 23.85 23.85 23.85 23.85 0.0M
2023-02-09 24.45 24.45 24.05 24.05 0.0M
2023-02-08 24.50 24.50 24.30 24.30 0.0M
2023-02-07 24.65 24.65 24.65 24.65 0.0M
2023-02-06 24.60 24.60 24.60 24.60 0.0M
2023-02-03 24.80 24.80 24.65 24.65 0.0M
2023-02-02 24.65 25.15 24.65 25.15 0.0M
2023-02-01 24.85 24.85 24.85 24.85 0.0M
2023-01-31 24.60 24.60 24.60 24.60 0.0M
2023-01-30 24.90 24.90 24.80 24.90 0.0M
2023-01-27 25.25 25.25 25.25 25.25 0.0M
2023-01-26 25.05 25.05 25.05 25.05 0.0M
2023-01-25 25.15 25.50 24.80 24.80 0.0M
2023-01-24 25.45 25.45 25.45 25.45 0.0M
2023-01-23 24.05 25.70 24.05 25.70 0.0M
2023-01-20 23.65 24.15 23.65 24.15 0.0M
2023-01-19 24.65 24.65 24.50 24.50 0.0M
2023-01-18 24.55 24.65 24.55 24.65 0.0M
2023-01-17 24.50 24.50 24.50 24.50 0.0M
2023-01-16 24.30 24.30 24.30 24.30 0.0M
2023-01-13 23.55 23.55 23.55 23.55 0.0M
2023-01-12 23.65 23.65 23.65 23.65 0.0M
2023-01-11 23.40 23.70 23.40 23.70 0.0M
2023-01-10 23.65 23.65 23.65 23.65 0.0M
2023-01-09 23.05 23.90 23.05 23.90 0.0M
2023-01-06 22.75 22.75 22.75 22.75 0.0M
2023-01-05 22.95 22.95 22.95 22.95 0.0M
2023-01-04 22.95 23.20 22.95 23.20 0.0M
2023-01-03 22.70 22.70 22.70 22.70 0.0M
2023-01-02 22.35 22.35 22.35 22.35 0.0M