Swiss Prime Site AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 28, 2019	74.90	74.90	74.90	74.90	74.90	1.63%	28
Jun 27, 2019	73.70	73.70	73.70	73.70	73.70	-0.61%	13
Jun 26, 2019	74.15	74.15	74.15	74.15	74.15	-0.27%	19
Jun 25, 2019	74.35	74.35	74.35	74.35	74.35	0.07%	74
Jun 24, 2019	74.30	74.30	74.30	74.30	74.30	0.95%	-
Jun 21, 2019	73.60	73.60	73.60	73.60	73.60	-0.20%	510
Jun 20, 2019	73.75	73.75	73.75	73.75	73.75	0.14%	149
Jun 19, 2019	73.65	73.65	73.65	73.65	73.65	0.14%	15
Jun 18, 2019	73.55	73.55	73.55	73.55	73.55	-0.61%	10
Jun 17, 2019	74.00	74.00	74.00	74.00	74.00	0.41%	-
Jun 14, 2019	73.70	73.70	73.70	73.70	73.70	1.03%	30
Jun 13, 2019	72.95	72.95	72.95	72.95	72.95	2.75%	585
Jun 12, 2019	71.00	71.00	71.00	71.00	71.00	-1.93%	240
Jun 11, 2019	72.40	72.40	72.40	72.40	72.40	0.21%	-
Jun 7, 2019	72.25	72.25	72.25	72.25	72.25	-	84
Jun 6, 2019	72.25	72.25	72.25	72.25	72.25	0.98%	-
Jun 5, 2019	71.55	71.55	71.55	71.55	71.55	-0.49%	-
Jun 4, 2019	71.90	71.90	71.90	71.90	71.90	0.42%	12
Jun 3, 2019	71.60	71.60	71.60	71.60	71.60	0.56%	180
May 31, 2019	71.20	71.20	71.20	71.20	71.20	0.07%	-
May 30, 2019	71.15	71.15	71.15	71.15	71.15	0.21%	-
May 29, 2019	70.90	71.00	70.90	71.00	71.00	-0.98%	383
May 28, 2019	71.70	71.70	71.70	71.70	71.70	-0.49%	-
May 27, 2019	72.05	72.05	72.05	72.05	72.05	0.28%	-
May 24, 2019	71.85	71.85	71.85	71.85	71.85	-0.42%	-
May 23, 2019	72.15	72.15	72.15	72.15	72.15	-0.21%	190
May 22, 2019	72.30	72.30	72.30	72.30	72.30	0.35%	-
May 21, 2019	72.05	72.05	72.05	72.05	72.05	-0.76%	682
May 20, 2019	72.60	72.60	72.60	72.60	72.60	-0.34%	76
May 17, 2019	72.85	72.85	72.85	72.85	72.85	1.18%	-
May 16, 2019	72.00	72.00	72.00	72.00	72.00	0.35%	8
May 15, 2019	71.75	71.75	71.75	71.75	71.75	0.28%	-
May 14, 2019	71.55	71.55	71.55	71.55	71.55	-0.28%	200
May 13, 2019	71.75	71.75	71.75	71.75	71.75	0.28%	-
May 10, 2019	71.55	71.55	71.55	71.55	71.55	0.77%	340
May 9, 2019	71.00	71.00	71.00	71.00	71.00	0.07%	-
May 8, 2019	70.95	70.95	70.95	70.95	70.95	-0.21%	-
May 7, 2019	71.10	71.10	71.10	71.10	71.10	0.64%	100
May 6, 2019	70.65	70.65	70.65	70.65	70.65	-0.42%	200
May 3, 2019	70.95	70.95	70.95	70.95	70.95	-0.21%	174
May 2, 2019	71.10	71.10	71.10	71.10	71.10	-2.54%	-
Apr 30, 2019	71.15	72.95	71.15	72.95	72.95	2.17%	2,230
Apr 29, 2019	71.40	71.40	71.40	71.40	71.40	-0.35%	-
Apr 26, 2019	71.65	71.65	71.65	71.65	71.65	-3.11%	-
Apr 25, 2019	72.05	73.95	72.05	73.95	73.95	2.42%	4
Apr 24, 2019	72.20	72.20	72.20	72.20	72.20	-0.76%	160
Apr 23, 2019	72.75	72.75	72.75	72.75	72.75	2.54%	9
Apr 18, 2019	70.95	70.95	70.95	70.95	70.95	0.28%	-
Apr 17, 2019	70.75	70.75	70.75	70.75	70.75	-1.26%	-
Apr 16, 2019	71.65	71.65	71.65	71.65	71.65	-2.85%	10