PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 140.30
-0.90 (-0.64%)
Oct 27, 2025, 2:39 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 141.70 | 141.70 | 139.80 | 141.20 | 141.20 | -0.56% | 64,002 |
| Oct 23, 2025 | 140.80 | 142.00 | 140.20 | 142.00 | 142.00 | 1.00% | 89,879 |
| Oct 22, 2025 | 140.00 | 140.80 | 139.80 | 140.60 | 140.60 | 0.43% | 52,607 |
| Oct 21, 2025 | 137.30 | 140.30 | 137.30 | 140.00 | 140.00 | 0.72% | 95,728 |
| Oct 20, 2025 | 138.40 | 139.40 | 138.10 | 139.00 | 139.00 | 0.65% | 94,814 |
| Oct 17, 2025 | 138.00 | 138.50 | 137.30 | 138.10 | 138.10 | 0.29% | 95,503 |
| Oct 16, 2025 | 137.30 | 137.70 | 136.70 | 137.70 | 137.70 | 0.29% | 71,223 |
| Oct 15, 2025 | 136.10 | 137.60 | 135.50 | 137.30 | 137.30 | 0.59% | 86,054 |
| Oct 14, 2025 | 136.50 | 137.90 | 136.40 | 136.50 | 136.50 | 0.22% | 85,892 |
| Oct 13, 2025 | 137.10 | 137.10 | 136.20 | 136.20 | 136.20 | - | 45,304 |
| Oct 10, 2025 | 134.10 | 136.40 | 134.10 | 136.20 | 136.20 | 1.64% | 50,911 |
| Oct 9, 2025 | 134.80 | 135.50 | 133.60 | 134.00 | 134.00 | -0.67% | 59,033 |
| Oct 8, 2025 | 133.00 | 135.00 | 132.30 | 134.90 | 134.90 | -0.07% | 54,458 |
| Oct 7, 2025 | 135.60 | 136.70 | 134.80 | 135.00 | 135.00 | -0.59% | 60,207 |
| Oct 6, 2025 | 135.40 | 136.30 | 134.50 | 135.80 | 135.80 | 0.07% | 59,759 |
| Oct 3, 2025 | 136.00 | 136.30 | 135.30 | 135.70 | 135.70 | 0.07% | 45,111 |
| Oct 2, 2025 | 135.90 | 136.40 | 135.00 | 135.60 | 135.60 | -0.59% | 60,794 |
| Oct 1, 2025 | 136.40 | 137.10 | 136.00 | 136.40 | 136.40 | -0.22% | 116,654 |
| Sep 30, 2025 | 136.20 | 136.80 | 135.50 | 136.70 | 136.70 | 0.74% | 75,921 |
| Sep 29, 2025 | 134.00 | 135.80 | 133.90 | 135.70 | 135.70 | 1.19% | 46,735 |
| Sep 26, 2025 | 134.40 | 134.80 | 133.40 | 134.10 | 134.10 | 0.45% | 67,250 |
| Sep 25, 2025 | 133.40 | 134.40 | 133.00 | 133.50 | 133.50 | -0.15% | 65,625 |
| Sep 24, 2025 | 133.60 | 134.40 | 133.50 | 133.70 | 133.70 | 0.22% | 59,496 |
| Sep 23, 2025 | 134.80 | 135.20 | 133.40 | 133.40 | 133.40 | -0.97% | 39,371 |
| Sep 22, 2025 | 134.00 | 135.20 | 133.60 | 134.70 | 134.70 | 0.52% | 113,091 |
| Sep 19, 2025 | 133.70 | 134.00 | 132.40 | 134.00 | 134.00 | 0.68% | 269,578 |
| Sep 18, 2025 | 132.50 | 133.30 | 131.60 | 133.10 | 133.10 | 0.38% | 82,814 |
| Sep 17, 2025 | 133.60 | 133.90 | 132.40 | 132.60 | 132.60 | -0.75% | 82,932 |
| Sep 16, 2025 | 135.10 | 135.10 | 133.10 | 133.60 | 133.60 | -1.11% | 77,626 |
| Sep 15, 2025 | 136.30 | 136.30 | 134.60 | 135.10 | 135.10 | -0.07% | 38,091 |
| Sep 12, 2025 | 135.30 | 136.10 | 134.80 | 135.20 | 135.20 | 0.37% | 40,987 |
| Sep 11, 2025 | 135.30 | 135.70 | 134.30 | 134.70 | 134.70 | -0.44% | 43,066 |
| Sep 10, 2025 | 135.60 | 135.90 | 134.70 | 135.30 | 135.30 | -0.22% | 67,968 |
| Sep 9, 2025 | 136.20 | 136.90 | 135.20 | 135.60 | 135.60 | -0.22% | 29,738 |
| Sep 8, 2025 | 136.90 | 137.00 | 135.70 | 135.90 | 135.90 | -0.59% | 45,071 |
| Sep 5, 2025 | 135.70 | 137.30 | 135.20 | 136.70 | 136.70 | 0.89% | 117,571 |
| Sep 4, 2025 | 134.70 | 136.20 | 134.70 | 135.50 | 135.50 | 0.59% | 107,545 |
| Sep 3, 2025 | 132.80 | 135.00 | 132.80 | 134.70 | 134.70 | 1.81% | 186,787 |
| Sep 2, 2025 | 133.50 | 134.00 | 132.00 | 132.30 | 132.30 | -0.97% | 95,341 |
| Sep 1, 2025 | 133.20 | 134.70 | 133.20 | 133.60 | 133.60 | 0.45% | 71,380 |
| Aug 29, 2025 | 132.40 | 133.70 | 132.40 | 133.00 | 133.00 | 0.15% | 80,521 |
| Aug 28, 2025 | 134.20 | 134.50 | 131.90 | 132.80 | 132.80 | -0.82% | 64,396 |
| Aug 27, 2025 | 133.90 | 134.90 | 133.60 | 133.90 | 133.90 | -0.22% | 65,032 |
| Aug 26, 2025 | 133.30 | 134.60 | 132.60 | 134.20 | 134.20 | 0.83% | 89,213 |
| Aug 25, 2025 | 133.30 | 133.40 | 132.30 | 133.10 | 133.10 | -0.22% | 76,863 |
| Aug 22, 2025 | 135.00 | 135.70 | 133.40 | 133.40 | 133.40 | -1.26% | 68,198 |
| Aug 21, 2025 | 135.60 | 136.80 | 134.50 | 135.10 | 135.10 | -0.37% | 70,499 |
| Aug 20, 2025 | 133.60 | 135.70 | 133.30 | 135.60 | 135.60 | 2.03% | 107,227 |
| Aug 19, 2025 | 137.50 | 137.50 | 132.80 | 132.90 | 132.90 | -3.35% | 161,348 |
| Aug 18, 2025 | 136.50 | 137.50 | 136.30 | 137.50 | 137.50 | 1.03% | 89,391 |