PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 157.00
+0.20 (0.13%)
Apr 22, 2026, 5:30 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 156.60 | 157.70 | 156.60 | 157.70 | - | 0.57% | 5,213 |
| Apr 21, 2026 | 157.50 | 157.90 | 156.70 | 156.80 | 156.80 | -0.38% | 47,512 |
| Apr 20, 2026 | 158.70 | 159.10 | 156.90 | 157.40 | 157.40 | -0.32% | 68,203 |
| Apr 17, 2026 | 158.80 | 159.50 | 156.80 | 157.90 | 157.90 | -0.57% | 96,095 |
| Apr 16, 2026 | 158.30 | 159.10 | 156.60 | 158.80 | 158.80 | 0.19% | 59,794 |
| Apr 15, 2026 | 158.00 | 158.70 | 156.90 | 158.50 | 158.50 | 0.63% | 65,864 |
| Apr 14, 2026 | 158.20 | 158.30 | 156.70 | 157.50 | 157.50 | -0.32% | 82,396 |
| Apr 13, 2026 | 158.30 | 158.50 | 157.40 | 158.00 | 158.00 | -0.06% | 80,783 |
| Apr 10, 2026 | 157.10 | 159.00 | 156.40 | 158.10 | 158.10 | 0.44% | 85,659 |
| Apr 9, 2026 | 158.60 | 158.90 | 156.20 | 157.40 | 157.40 | 0.06% | 91,343 |
| Apr 8, 2026 | 159.60 | 160.70 | 157.00 | 157.30 | 157.30 | -0.63% | 87,778 |
| Apr 7, 2026 | 157.50 | 160.30 | 157.50 | 158.30 | 158.30 | -1.98% | 86,964 |
| Apr 2, 2026 | 160.90 | 162.20 | 160.30 | 161.50 | 157.55 | 0.37% | 87,542 |
| Apr 1, 2026 | 158.70 | 160.90 | 158.70 | 160.90 | 156.96 | 1.51% | 95,701 |
| Mar 31, 2026 | 157.90 | 158.90 | 157.20 | 158.50 | 154.62 | 0.51% | 90,110 |
| Mar 30, 2026 | 156.30 | 157.80 | 155.30 | 157.70 | 153.84 | 1.41% | 100,382 |
| Mar 27, 2026 | 155.00 | 156.00 | 153.80 | 155.50 | 151.70 | 0.13% | 87,684 |
| Mar 26, 2026 | 155.90 | 156.60 | 154.20 | 155.30 | 151.50 | -0.45% | 70,048 |
| Mar 25, 2026 | 155.80 | 157.10 | 155.40 | 156.00 | 152.18 | 0.45% | 66,538 |
| Mar 24, 2026 | 154.80 | 156.90 | 154.60 | 155.30 | 151.50 | 0.52% | 73,055 |
| Mar 23, 2026 | 153.90 | 157.10 | 153.70 | 154.50 | 150.72 | -0.58% | 68,395 |
| Mar 20, 2026 | 160.00 | 160.50 | 155.40 | 155.40 | 151.60 | -2.63% | 262,858 |
| Mar 19, 2026 | 160.60 | 161.50 | 159.60 | 159.60 | 155.70 | -0.81% | 82,635 |
| Mar 18, 2026 | 161.00 | 162.30 | 160.90 | 160.90 | 156.96 | -0.12% | 66,184 |
| Mar 17, 2026 | 161.60 | 162.10 | 160.60 | 161.10 | 157.16 | -0.06% | 75,453 |
| Mar 16, 2026 | 161.00 | 161.90 | 159.20 | 161.20 | 157.26 | -0.31% | 54,148 |
| Mar 13, 2026 | 162.00 | 162.60 | 160.60 | 161.70 | 157.75 | 0.56% | 33,001 |
| Mar 12, 2026 | 161.00 | 161.20 | 158.90 | 160.80 | 156.87 | -0.19% | 57,313 |
| Mar 11, 2026 | 162.10 | 162.10 | 159.30 | 161.10 | 157.16 | -1.04% | 65,923 |
| Mar 10, 2026 | 165.70 | 165.70 | 162.00 | 162.80 | 158.82 | -1.21% | 142,277 |
| Mar 9, 2026 | 163.70 | 165.10 | 162.00 | 164.80 | 160.77 | -0.54% | 87,724 |
| Mar 6, 2026 | 165.90 | 166.40 | 164.20 | 165.70 | 161.65 | -0.06% | 89,912 |
| Mar 5, 2026 | 166.70 | 168.40 | 165.80 | 165.80 | 161.74 | -0.66% | 126,929 |
| Mar 4, 2026 | 164.20 | 167.90 | 163.90 | 166.90 | 162.82 | 1.71% | 85,149 |
| Mar 3, 2026 | 165.10 | 165.60 | 163.30 | 164.10 | 160.09 | -1.26% | 113,773 |
| Mar 2, 2026 | 167.10 | 167.90 | 164.60 | 166.20 | 162.14 | 0.30% | 92,383 |
| Feb 27, 2026 | 164.90 | 167.70 | 164.90 | 165.70 | 161.65 | 0.12% | 145,310 |
| Feb 26, 2026 | 162.60 | 165.80 | 161.10 | 165.50 | 161.45 | 1.85% | 79,168 |
| Feb 25, 2026 | 163.10 | 163.30 | 160.00 | 162.50 | 158.53 | -0.79% | 56,143 |
| Feb 24, 2026 | 157.60 | 165.90 | 157.40 | 163.80 | 159.79 | 3.47% | 107,684 |
| Feb 23, 2026 | 157.40 | 158.80 | 156.30 | 158.30 | 154.43 | 0.70% | 57,549 |
| Feb 20, 2026 | 157.90 | 158.90 | 156.20 | 157.20 | 153.36 | -0.44% | 83,397 |
| Feb 19, 2026 | 157.50 | 158.50 | 156.20 | 157.90 | 154.04 | 0.51% | 64,640 |
| Feb 18, 2026 | 158.20 | 160.10 | 157.10 | 157.10 | 153.26 | -1.63% | 70,331 |
| Feb 17, 2026 | 159.50 | 160.50 | 159.00 | 159.70 | 155.79 | 0.63% | 53,374 |
| Feb 16, 2026 | 159.40 | 160.10 | 158.50 | 158.70 | 154.82 | -0.44% | 45,643 |
| Feb 13, 2026 | 160.00 | 160.30 | 158.30 | 159.40 | 155.50 | -0.44% | 62,736 |
| Feb 12, 2026 | 157.80 | 160.20 | 156.80 | 160.10 | 156.18 | 0.88% | 84,443 |
| Feb 11, 2026 | 158.40 | 159.40 | 157.00 | 158.70 | 154.82 | 0.32% | 55,679 |
| Feb 10, 2026 | 157.80 | 158.40 | 156.80 | 158.20 | 154.33 | 0.70% | 48,470 |