PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 149.70
-0.30 (-0.20%)
Oct 23, 2026, 5:30 PM CEST
PSP Swiss Property AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 150.00 | 150.20 | 148.50 | 149.70 | 149.70 | -0.20% | 36,241 |
| Oct 22, 2026 | 148.80 | 150.00 | 148.20 | 150.00 | 150.00 | 1.01% | 59,924 |
| Oct 21, 2026 | 146.60 | 148.60 | 146.60 | 148.50 | 148.50 | 1.23% | 88,144 |
| Oct 20, 2026 | 144.80 | 146.70 | 144.70 | 146.70 | 146.70 | 1.24% | 70,627 |
| Oct 19, 2026 | 144.90 | 144.90 | 143.80 | 144.90 | 144.90 | -0.14% | 46,899 |
| Oct 16, 2026 | 144.20 | 145.60 | 144.20 | 145.10 | 145.10 | -0.41% | 50,027 |
| Oct 15, 2026 | 143.80 | 146.30 | 143.70 | 145.70 | 145.70 | 1.67% | 95,530 |
| Oct 14, 2026 | 142.90 | 144.40 | 142.90 | 143.30 | 143.30 | -0.14% | 35,910 |
| Oct 13, 2026 | 144.00 | 144.70 | 143.00 | 143.50 | 143.50 | - | 42,412 |
| Oct 12, 2026 | 142.80 | 143.70 | 142.80 | 143.50 | 143.50 | 0.56% | 26,433 |
| Oct 9, 2026 | 144.00 | 144.20 | 142.30 | 142.70 | 142.70 | -0.28% | 43,400 |
| Oct 8, 2026 | 141.50 | 143.80 | 141.40 | 143.10 | 143.10 | 0.70% | 48,009 |
| Oct 7, 2026 | 142.00 | 142.80 | 140.90 | 142.10 | 142.10 | 0.35% | 50,339 |
| Oct 6, 2026 | 141.80 | 143.00 | 141.40 | 141.60 | 141.60 | - | 47,863 |
| Oct 5, 2026 | 141.30 | 142.20 | 140.80 | 141.60 | 141.60 | 0.14% | 65,714 |
| Oct 2, 2026 | 142.10 | 142.40 | 141.20 | 141.40 | 141.40 | -0.35% | 61,574 |
| Oct 1, 2026 | 141.40 | 143.50 | 141.20 | 141.90 | 141.90 | -0.63% | 57,877 |
| Sep 30, 2026 | 144.90 | 145.50 | 142.30 | 142.80 | 142.80 | -1.24% | 89,510 |
| Sep 29, 2026 | 145.50 | 146.30 | 144.60 | 144.60 | 144.60 | -0.41% | 67,245 |
| Sep 28, 2026 | 146.90 | 147.50 | 145.20 | 145.20 | 145.20 | -0.95% | 66,085 |
| Sep 25, 2026 | 146.60 | 148.00 | 145.70 | 146.60 | 146.60 | 0.07% | 43,786 |
| Sep 24, 2026 | 147.70 | 148.30 | 146.50 | 146.50 | 146.50 | -0.68% | 76,995 |
| Sep 23, 2026 | 148.00 | 148.60 | 146.60 | 147.50 | 147.50 | -0.61% | 52,224 |
| Sep 22, 2026 | 147.20 | 148.50 | 146.20 | 148.40 | 148.40 | 0.75% | 44,887 |
| Sep 21, 2026 | 148.50 | 148.90 | 147.30 | 147.30 | 147.30 | -0.61% | 55,722 |
| Sep 18, 2026 | 147.50 | 149.00 | 147.50 | 148.20 | 148.20 | - | 257,143 |
| Sep 17, 2026 | 147.90 | 148.70 | 147.50 | 148.20 | 148.20 | 0.61% | 55,327 |
| Sep 16, 2026 | 147.80 | 148.60 | 146.90 | 147.30 | 147.30 | -0.20% | 58,286 |
| Sep 15, 2026 | 146.20 | 148.00 | 145.50 | 147.60 | 147.60 | 0.82% | 61,158 |
| Sep 14, 2026 | 146.30 | 147.80 | 146.00 | 146.40 | 146.40 | -0.20% | 49,067 |
| Sep 11, 2026 | 145.80 | 147.40 | 145.80 | 146.70 | 146.70 | 0.41% | 44,498 |
| Sep 10, 2026 | 146.00 | 147.80 | 145.90 | 146.10 | 146.10 | -0.07% | 48,734 |
| Sep 9, 2026 | 148.60 | 148.70 | 146.20 | 146.20 | 146.20 | -1.75% | 65,425 |
| Sep 8, 2026 | 146.40 | 150.10 | 146.20 | 148.80 | 148.80 | 1.50% | 83,509 |
| Sep 7, 2026 | 144.70 | 146.90 | 144.50 | 146.60 | 146.60 | 0.62% | 41,031 |
| Sep 4, 2026 | 146.20 | 146.90 | 145.40 | 145.70 | 145.70 | - | 58,502 |
| Sep 3, 2026 | 145.40 | 145.90 | 144.60 | 145.70 | 145.70 | 0.55% | 36,046 |
| Sep 2, 2026 | 145.30 | 147.30 | 144.90 | 144.90 | 144.90 | -0.48% | 52,736 |
| Sep 1, 2026 | 145.60 | 145.80 | 144.70 | 145.60 | 145.60 | 0.14% | 60,659 |
| Aug 31, 2026 | 146.30 | 146.30 | 144.40 | 145.40 | 145.40 | -0.55% | 110,951 |
| Aug 28, 2026 | 147.30 | 147.50 | 145.60 | 146.20 | 146.20 | -0.27% | 67,804 |
| Aug 27, 2026 | 145.70 | 146.70 | 144.80 | 146.60 | 146.60 | 0.48% | 67,645 |
| Aug 26, 2026 | 146.20 | 146.60 | 144.70 | 145.90 | 145.90 | -0.21% | 40,524 |
| Aug 25, 2026 | 145.40 | 146.20 | 145.00 | 146.20 | 146.20 | 0.48% | 37,322 |
| Aug 24, 2026 | 146.40 | 146.60 | 144.80 | 145.50 | 145.50 | - | 79,857 |
| Aug 21, 2026 | 144.30 | 145.80 | 143.70 | 145.50 | 145.50 | 0.97% | 66,840 |
| Aug 20, 2026 | 143.00 | 144.10 | 142.20 | 144.10 | 144.10 | 1.26% | 54,315 |
| Aug 19, 2026 | 141.90 | 142.30 | 140.50 | 142.30 | 142.30 | 0.28% | 69,140 |
| Aug 18, 2026 | 142.10 | 143.60 | 140.40 | 141.90 | 141.90 | -0.28% | 99,995 |
| Aug 17, 2026 | 143.00 | 143.60 | 142.30 | 142.30 | 142.30 | -1.04% | 66,795 |