PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 133.40
-1.70 (-1.26%)
Aug 22, 2025, 5:30 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 137.00 | 137.40 | 135.70 | 136.10 | 136.10 | -0.44% | 110,841 |
| Aug 14, 2025 | 136.90 | 137.50 | 136.10 | 136.70 | 136.70 | 0.37% | 99,504 |
| Aug 13, 2025 | 137.60 | 137.80 | 136.10 | 136.20 | 136.20 | -0.58% | 33,865 |
| Aug 12, 2025 | 137.90 | 137.90 | 136.80 | 137.00 | 137.00 | -0.51% | 40,383 |
| Aug 11, 2025 | 137.00 | 138.10 | 136.80 | 137.70 | 137.70 | 0.73% | 54,563 |
| Aug 8, 2025 | 138.10 | 138.40 | 136.50 | 136.70 | 136.70 | -0.73% | 42,799 |
| Aug 7, 2025 | 138.90 | 139.80 | 137.20 | 137.70 | 137.70 | -1.01% | 74,290 |
| Aug 6, 2025 | 138.60 | 139.50 | 137.60 | 139.10 | 139.10 | - | 80,427 |
| Aug 5, 2025 | 139.70 | 140.30 | 138.90 | 139.10 | 139.10 | -0.29% | 41,795 |
| Aug 4, 2025 | 137.50 | 139.90 | 137.00 | 139.50 | 139.50 | 1.01% | 76,551 |
| Jul 31, 2025 | 137.80 | 138.60 | 137.70 | 138.10 | 138.10 | 0.22% | 76,062 |
| Jul 30, 2025 | 138.30 | 138.70 | 136.90 | 137.80 | 137.80 | -0.36% | 37,051 |
| Jul 29, 2025 | 136.40 | 138.30 | 136.40 | 138.30 | 138.30 | 0.95% | 40,702 |
| Jul 28, 2025 | 138.00 | 138.30 | 137.00 | 137.00 | 137.00 | -0.65% | 72,055 |
| Jul 25, 2025 | 139.00 | 139.20 | 137.20 | 137.90 | 137.90 | -0.72% | 55,068 |
| Jul 24, 2025 | 138.90 | 140.20 | 136.20 | 138.90 | 138.90 | -0.43% | 112,642 |
| Jul 23, 2025 | 142.10 | 142.20 | 139.20 | 139.50 | 139.50 | -1.83% | 54,704 |
| Jul 22, 2025 | 141.40 | 142.20 | 141.40 | 142.10 | 142.10 | 0.07% | 50,593 |
| Jul 21, 2025 | 141.30 | 142.00 | 141.10 | 142.00 | 142.00 | 0.71% | 71,097 |
| Jul 18, 2025 | 141.00 | 141.00 | 140.40 | 141.00 | 141.00 | 0.43% | 75,073 |
| Jul 17, 2025 | 140.20 | 141.20 | 139.60 | 140.40 | 140.40 | - | 111,057 |
| Jul 16, 2025 | 141.20 | 141.50 | 139.80 | 140.40 | 140.40 | -0.57% | 85,862 |
| Jul 15, 2025 | 141.30 | 141.90 | 140.70 | 141.20 | 141.20 | -0.42% | 49,296 |
| Jul 14, 2025 | 140.00 | 142.20 | 139.30 | 141.80 | 141.80 | 1.21% | 103,662 |
| Jul 11, 2025 | 139.10 | 140.10 | 138.60 | 140.10 | 140.10 | 0.50% | 76,884 |
| Jul 10, 2025 | 141.50 | 141.50 | 139.00 | 139.40 | 139.40 | -1.06% | 140,329 |
| Jul 9, 2025 | 141.50 | 142.50 | 140.60 | 140.90 | 140.90 | -0.35% | 83,751 |
| Jul 8, 2025 | 142.70 | 142.80 | 141.20 | 141.40 | 141.40 | -1.39% | 95,975 |
| Jul 7, 2025 | 144.10 | 144.50 | 143.30 | 143.40 | 143.40 | -0.35% | 39,272 |
| Jul 4, 2025 | 143.50 | 143.90 | 142.50 | 143.90 | 143.90 | 0.21% | 38,655 |
| Jul 3, 2025 | 144.00 | 144.30 | 143.10 | 143.60 | 143.60 | -0.07% | 59,717 |
| Jul 2, 2025 | 145.50 | 145.80 | 142.90 | 143.70 | 143.70 | -1.30% | 79,624 |
| Jul 1, 2025 | 146.60 | 147.60 | 145.10 | 145.60 | 145.60 | -0.34% | 80,786 |
| Jun 30, 2025 | 145.70 | 147.50 | 145.60 | 146.10 | 146.10 | 0.48% | 91,108 |
| Jun 27, 2025 | 146.00 | 146.10 | 144.90 | 145.40 | 145.40 | -0.34% | 56,956 |
| Jun 26, 2025 | 145.20 | 146.50 | 145.20 | 145.90 | 145.90 | 0.55% | 60,677 |
| Jun 25, 2025 | 146.80 | 147.20 | 145.10 | 145.10 | 145.10 | -1.43% | 107,250 |
| Jun 24, 2025 | 149.90 | 150.00 | 146.70 | 147.20 | 147.20 | -1.60% | 78,031 |
| Jun 23, 2025 | 147.30 | 149.60 | 147.20 | 149.60 | 149.60 | 1.36% | 68,561 |
| Jun 20, 2025 | 147.80 | 148.80 | 147.40 | 147.60 | 147.60 | 0.07% | 183,526 |
| Jun 19, 2025 | 147.20 | 147.90 | 146.80 | 147.50 | 147.50 | -0.14% | 49,548 |
| Jun 18, 2025 | 145.70 | 147.90 | 145.50 | 147.70 | 147.70 | 1.37% | 114,133 |
| Jun 17, 2025 | 144.10 | 145.80 | 143.60 | 145.70 | 145.70 | 1.11% | 76,886 |
| Jun 16, 2025 | 143.60 | 144.90 | 143.50 | 144.10 | 144.10 | 0.21% | 40,395 |
| Jun 13, 2025 | 144.90 | 145.40 | 143.80 | 143.80 | 143.80 | -0.96% | 37,953 |