Swiss Properties Invest A/S (CPH:SWISS)
Denmark · Delayed Price · Currency is DKK 104.00
0.00 (0.00%)
Nov 5, 2025, 4:28 PM CET
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | -1.89% | 1,665 |
| Nov 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 2,435 |
| Nov 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 3,175 |
| Oct 31, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 2,167 |
| Oct 30, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 475 |
| Oct 29, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 3,039 |
| Oct 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 11 |
| Oct 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 100 |
| Oct 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Oct 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Oct 22, 2025 | 100.00 | 102.00 | 98.50 | 102.00 | 102.00 | 2.00% | 519 |
| Oct 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 40 |
| Oct 20, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 80 |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2 |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 7 |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 14, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | 651 |
| Oct 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1 |
| Oct 9, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 194 |
| Oct 8, 2025 | 101.00 | 101.00 | 98.50 | 101.00 | 101.00 | 2.54% | 444 |
| Oct 7, 2025 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | -2.48% | 532 |
| Oct 6, 2025 | 103.00 | 103.00 | 97.00 | 101.00 | 101.00 | -3.81% | 9,718 |
| Oct 3, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,651 |
| Oct 2, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 163 |
| Oct 1, 2025 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | -0.95% | 53 |
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 29, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 203 |
| Sep 26, 2025 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | - | 530 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2 |
| Sep 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 490 |
| Sep 23, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 200 |
| Sep 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 19, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 1,000 |
| Sep 18, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | 115 |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 694 |
| Sep 16, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 570 |
| Sep 15, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2.94% | 51 |
| Sep 12, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1,000 |
| Sep 11, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 939 |
| Sep 10, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 5,643 |
| Sep 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 35 |
| Sep 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 249 |
| Sep 5, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 1,017 |
| Sep 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 14 |
| Sep 3, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1,001 |
| Sep 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 574 |
| Sep 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1 |
| Aug 29, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |