Swiss Properties Invest A/S (CPH:SWISS)
Denmark · Delayed Price · Currency is DKK 104.00
-1.00 (-0.96%)
Sep 5, 2025, 4:44 PM CET
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 10 |
| Aug 25, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 976 |
| Aug 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,284 |
| Aug 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 50 |
| Aug 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 18, 2025 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 0.97% | 76 |
| Aug 15, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 3.00% | 706 |
| Aug 14, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.91% | 288 |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 10 |
| Aug 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 129 |
| Aug 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 58 |
| Aug 1, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 252 |
| Jul 31, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 100 |
| Jul 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 15 |
| Jul 29, 2025 | 99.50 | 104.00 | 99.50 | 104.00 | 104.00 | 4.00% | 169 |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Jul 25, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 105 |
| Jul 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| Jul 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 150 |
| Jul 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10,661 |
| Jul 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,146 |
| Jul 18, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 404 |
| Jul 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 410 |
| Jul 16, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 15, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 153 |
| Jul 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 11, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 600 |
| Jul 10, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 600 |
| Jul 9, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 720 |
| Jul 8, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 411 |
| Jul 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.52% | 100 |
| Jul 4, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -4.33% | 100 |
| Jul 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 10 |
| Jul 2, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,143 |
| Jul 1, 2025 | 104.00 | 105.00 | 99.00 | 105.00 | 105.00 | - | 219 |
| Jun 30, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 238 |
| Jun 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 12 |