PSP Swiss Property AG (SWX:PSPN)
Switzerland · Delayed Price · Currency is CHF 145.30
+0.20 (0.14%)
Aug 4, 2026, 10:43 AM CET
PSP Swiss Property AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 146.40 | 146.40 | 143.50 | 145.10 | 145.10 | -0.62% | 54,432 |
| Jul 31, 2026 | 146.40 | 148.40 | 146.00 | 146.00 | 146.00 | -0.48% | 76,404 |
| Jul 30, 2026 | 146.50 | 148.00 | 145.80 | 146.70 | 146.70 | 0.14% | 60,403 |
| Jul 29, 2026 | 146.30 | 147.00 | 144.40 | 146.50 | 146.50 | 0.21% | 71,563 |
| Jul 28, 2026 | 145.50 | 146.70 | 145.30 | 146.20 | 146.20 | 0.62% | 50,480 |
| Jul 27, 2026 | 144.90 | 146.80 | 144.10 | 145.30 | 145.30 | 0.76% | 32,777 |
| Jul 24, 2026 | 145.90 | 146.30 | 144.20 | 144.20 | 144.20 | -0.89% | 33,557 |
| Jul 23, 2026 | 146.70 | 148.20 | 145.50 | 145.50 | 145.50 | -0.95% | 54,995 |
| Jul 22, 2026 | 147.60 | 148.40 | 146.80 | 146.90 | 146.90 | -0.14% | 39,631 |
| Jul 21, 2026 | 146.50 | 147.40 | 146.10 | 147.10 | 147.10 | -0.34% | 39,048 |
| Jul 20, 2026 | 146.70 | 147.60 | 146.00 | 147.60 | 147.60 | 0.14% | 50,160 |
| Jul 17, 2026 | 145.00 | 147.40 | 144.40 | 147.40 | 147.40 | 2.15% | 59,510 |
| Jul 16, 2026 | 143.70 | 144.30 | 142.60 | 144.30 | 144.30 | 0.70% | 48,092 |
| Jul 15, 2026 | 144.10 | 144.80 | 143.20 | 143.30 | 143.30 | -1.04% | 63,206 |
| Jul 14, 2026 | 143.20 | 144.80 | 142.90 | 144.80 | 144.80 | 0.84% | 65,029 |
| Jul 13, 2026 | 143.00 | 144.40 | 143.00 | 143.60 | 143.60 | 0.28% | 38,432 |
| Jul 10, 2026 | 143.70 | 144.00 | 142.50 | 143.20 | 143.20 | -0.42% | 55,362 |
| Jul 9, 2026 | 143.80 | 144.40 | 143.10 | 143.80 | 143.80 | 0.21% | 58,087 |
| Jul 8, 2026 | 142.60 | 144.20 | 142.20 | 143.50 | 143.50 | 0.63% | 78,704 |
| Jul 7, 2026 | 143.20 | 143.70 | 142.40 | 142.60 | 142.60 | -0.28% | 57,603 |
| Jul 6, 2026 | 143.70 | 143.70 | 142.30 | 143.00 | 143.00 | -0.35% | 44,476 |
| Jul 3, 2026 | 143.90 | 144.20 | 142.60 | 143.50 | 143.50 | -0.21% | 39,756 |
| Jul 2, 2026 | 143.60 | 144.80 | 143.40 | 143.80 | 143.80 | 0.28% | 88,286 |
| Jul 1, 2026 | 145.40 | 145.40 | 142.60 | 143.40 | 143.40 | -0.49% | 96,111 |
| Jun 30, 2026 | 146.40 | 146.40 | 144.10 | 144.10 | 144.10 | -1.64% | 93,785 |
| Jun 29, 2026 | 147.10 | 147.10 | 146.00 | 146.50 | 146.50 | -0.27% | 50,968 |
| Jun 26, 2026 | 146.00 | 146.90 | 145.20 | 146.90 | 146.90 | 1.31% | 66,789 |
| Jun 25, 2026 | 145.30 | 146.10 | 144.70 | 145.00 | 145.00 | -0.48% | 73,834 |
| Jun 24, 2026 | 145.80 | 146.80 | 144.80 | 145.70 | 145.70 | - | 50,598 |
| 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 |