PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 146.90
-1.50 (-1.01%)
May 13, 2026, 4:37 PM CET
PSP Swiss Property AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 146.00 | 148.60 | 146.00 | 147.80 | 147.80 | -0.40% | 3,922 |
| May 12, 2026 | 148.50 | 149.80 | 145.10 | 148.40 | 148.40 | -0.67% | 110,568 |
| May 11, 2026 | 149.90 | 150.50 | 148.70 | 149.40 | 149.40 | -0.73% | 70,568 |
| May 8, 2026 | 149.80 | 150.50 | 148.80 | 150.50 | 150.50 | - | 58,651 |
| May 7, 2026 | 152.80 | 152.80 | 150.20 | 150.50 | 150.50 | -1.89% | 163,071 |
| May 6, 2026 | 152.90 | 153.40 | 151.50 | 153.40 | 153.40 | 0.59% | 44,748 |
| May 5, 2026 | 151.00 | 153.90 | 151.00 | 152.50 | 152.50 | 0.59% | 55,611 |
| May 4, 2026 | 156.50 | 156.60 | 150.20 | 151.60 | 151.60 | -2.88% | 69,002 |
| Apr 30, 2026 | 154.90 | 156.90 | 154.30 | 156.10 | 156.10 | 0.71% | 88,014 |
| Apr 29, 2026 | 156.70 | 156.70 | 154.10 | 155.00 | 155.00 | -0.32% | 48,751 |
| 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% | 76,628 |
| 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% | 56,500 |
| 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% | 47,568 |
| Apr 20, 2026 | 158.70 | 159.10 | 156.90 | 157.40 | 157.40 | -0.32% | 68,391 |
| Apr 17, 2026 | 158.80 | 159.50 | 156.80 | 157.90 | 157.90 | -0.57% | 96,126 |
| Apr 16, 2026 | 158.30 | 159.10 | 156.60 | 158.80 | 158.80 | 0.19% | 59,822 |
| Apr 15, 2026 | 158.00 | 158.70 | 156.90 | 158.50 | 158.50 | 0.63% | 65,865 |
| Apr 14, 2026 | 158.20 | 158.30 | 156.70 | 157.50 | 157.50 | -0.32% | 82,428 |
| Apr 13, 2026 | 158.30 | 158.50 | 157.40 | 158.00 | 158.00 | -0.06% | 80,786 |
| Apr 10, 2026 | 157.10 | 159.00 | 156.40 | 158.10 | 158.10 | 0.44% | 85,739 |
| 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% | 87,785 |
| Apr 7, 2026 | 157.50 | 160.30 | 157.50 | 158.30 | 158.30 | -1.98% | 87,061 |
| Apr 2, 2026 | 160.90 | 162.20 | 160.30 | 161.50 | 157.55 | 0.37% | 87,615 |
| 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% | 100,516 |
| Mar 27, 2026 | 155.00 | 156.00 | 153.80 | 155.50 | 151.70 | 0.13% | 87,947 |
| Mar 26, 2026 | 155.90 | 156.60 | 154.20 | 155.30 | 151.50 | -0.45% | 70,108 |
| 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% | 73,057 |
| 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% | 262,966 |
| 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% | 33,002 |
| Mar 12, 2026 | 161.00 | 161.20 | 158.90 | 160.80 | 156.87 | -0.19% | 57,439 |
| 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 | 163.06 | -0.06% | 90,029 |
| Mar 5, 2026 | 166.70 | 168.40 | 165.80 | 165.80 | 163.16 | -0.66% | 127,017 |
| Mar 4, 2026 | 164.20 | 167.90 | 163.90 | 166.90 | 164.24 | 1.71% | 85,149 |
| Mar 3, 2026 | 165.10 | 165.60 | 163.30 | 164.10 | 161.49 | -1.26% | 113,773 |
| Mar 2, 2026 | 167.10 | 167.90 | 164.60 | 166.20 | 163.56 | 0.30% | 92,673 |