PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 145.70
0.00 (0.00%)
Jun 24, 2026, 5:30 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 145.80 | 146.80 | 144.80 | 145.60 | - | -0.07% | 12,728 |
| Jun 23, 2026 | 145.80 | 146.40 | 145.30 | 145.70 | 145.70 | 0.07% | 58,019 |
| Jun 22, 2026 | 144.60 | 145.60 | 144.10 | 145.60 | 145.60 | 0.41% | 56,270 |
| Jun 19, 2026 | 144.50 | 145.10 | 144.00 | 145.00 | 145.00 | 0.69% | 134,638 |
| Jun 18, 2026 | 145.80 | 145.80 | 144.00 | 144.00 | 144.00 | -1.44% | 101,662 |
| Jun 17, 2026 | 145.50 | 146.10 | 144.30 | 146.10 | 146.10 | 0.41% | 77,045 |
| Jun 16, 2026 | 145.80 | 146.90 | 145.00 | 145.50 | 145.50 | -0.68% | 93,965 |
| Jun 15, 2026 | 145.00 | 146.50 | 144.40 | 146.50 | 146.50 | 2.73% | 148,446 |
| Jun 12, 2026 | 142.70 | 143.60 | 142.60 | 142.60 | 142.60 | -0.21% | 86,599 |
| Jun 11, 2026 | 143.00 | 144.10 | 142.60 | 142.90 | 142.90 | -0.56% | 47,316 |
| Jun 10, 2026 | 142.50 | 143.70 | 142.20 | 143.70 | 143.70 | 1.05% | 49,702 |
| Jun 9, 2026 | 141.40 | 143.30 | 141.40 | 142.20 | 142.20 | 0.49% | 59,670 |
| Jun 8, 2026 | 141.70 | 142.20 | 141.10 | 141.50 | 141.50 | 0.07% | 75,375 |
| Jun 5, 2026 | 142.50 | 142.60 | 141.10 | 141.40 | 141.40 | -0.56% | 142,805 |
| Jun 4, 2026 | 142.50 | 143.90 | 141.20 | 142.20 | 142.20 | -1.11% | 89,388 |
| Jun 3, 2026 | 145.20 | 145.20 | 143.30 | 143.80 | 143.80 | -0.83% | 61,816 |
| Jun 2, 2026 | 146.10 | 146.50 | 145.00 | 145.00 | 145.00 | -0.62% | 102,867 |
| Jun 1, 2026 | 148.60 | 148.90 | 145.50 | 145.90 | 145.90 | -1.95% | 57,307 |
| May 29, 2026 | 147.40 | 149.60 | 147.40 | 148.80 | 148.80 | 1.02% | 188,727 |
| May 28, 2026 | 146.20 | 147.80 | 146.00 | 147.30 | 147.30 | 0.61% | 47,015 |
| May 27, 2026 | 147.10 | 147.10 | 145.60 | 146.40 | 146.40 | -0.20% | 45,061 |
| May 26, 2026 | 147.70 | 148.90 | 146.60 | 146.70 | 146.70 | -0.20% | 43,858 |
| May 22, 2026 | 147.90 | 148.20 | 146.60 | 147.00 | 147.00 | -0.54% | 50,862 |
| May 21, 2026 | 149.20 | 150.30 | 147.80 | 147.80 | 147.80 | -1.40% | 99,602 |
| May 20, 2026 | 147.40 | 150.80 | 147.40 | 149.90 | 149.90 | 1.28% | 58,313 |
| May 19, 2026 | 147.80 | 149.10 | 147.80 | 148.00 | 148.00 | 0.41% | 62,760 |
| May 18, 2026 | 146.40 | 147.60 | 145.40 | 147.40 | 147.40 | 1.03% | 77,567 |
| May 15, 2026 | 148.30 | 148.60 | 145.70 | 145.90 | 145.90 | -1.15% | 97,407 |
| May 13, 2026 | 146.00 | 148.60 | 144.60 | 147.60 | 147.60 | -0.54% | 75,957 |
| May 12, 2026 | 148.50 | 149.80 | 145.10 | 148.40 | 148.40 | -0.67% | 110,450 |
| May 11, 2026 | 149.90 | 150.50 | 148.70 | 149.40 | 149.40 | -0.73% | 70,516 |
| May 8, 2026 | 149.80 | 150.50 | 148.80 | 150.50 | 150.50 | - | 58,639 |
| May 7, 2026 | 152.80 | 152.80 | 150.20 | 150.50 | 150.50 | -1.89% | 163,040 |
| May 6, 2026 | 152.90 | 153.40 | 151.50 | 153.40 | 153.40 | 0.59% | 44,737 |
| May 5, 2026 | 151.00 | 153.90 | 151.00 | 152.50 | 152.50 | 0.59% | 55,607 |
| May 4, 2026 | 156.50 | 156.60 | 150.20 | 151.60 | 151.60 | -2.88% | 68,978 |
| Apr 30, 2026 | 154.90 | 156.90 | 154.30 | 156.10 | 156.10 | 0.71% | 87,970 |
| Apr 29, 2026 | 156.70 | 156.70 | 154.10 | 155.00 | 155.00 | -0.32% | 48,633 |
| Apr 28, 2026 | 155.00 | 155.80 | 154.40 | 155.50 | 155.50 | 0.32% | 55,143 |
| Apr 27, 2026 | 157.00 | 157.20 | 155.00 | 155.00 | 155.00 | -1.77% | 76,586 |
| Apr 24, 2026 | 156.40 | 157.90 | 155.80 | 157.80 | 157.80 | 0.90% | 69,853 |
| Apr 23, 2026 | 157.40 | 157.50 | 155.50 | 156.40 | 156.40 | -0.38% | 56,419 |
| Apr 22, 2026 | 156.60 | 158.10 | 156.60 | 157.00 | 157.00 | 0.13% | 44,191 |
| 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 |