PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 143.80
-1.20 (-0.83%)
Jun 3, 2026, 5:19 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 146.10 | 146.50 | 145.00 | 145.00 | - | -0.62% | 102,946 |
| 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 |
| 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 | 0.48% | 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 |