Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 127.80
0.00 (0.00%)
Jun 4, 2026, 5:30 PM CET
Swiss Prime Site AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 128.20 | 128.70 | 127.30 | 127.80 | 127.80 | -0.47% | 81,245 |
| Jun 2, 2026 | 128.20 | 129.70 | 128.20 | 128.40 | 128.40 | -0.47% | 57,795 |
| Jun 1, 2026 | 130.50 | 130.70 | 128.20 | 129.00 | 129.00 | -1.45% | 116,051 |
| May 29, 2026 | 131.00 | 132.90 | 130.80 | 130.90 | 130.90 | 0.08% | 518,730 |
| May 28, 2026 | 130.00 | 131.00 | 129.60 | 130.80 | 130.80 | 0.54% | 81,853 |
| May 27, 2026 | 130.20 | 130.40 | 128.80 | 130.10 | 130.10 | - | 81,883 |
| May 26, 2026 | 130.90 | 131.70 | 129.80 | 130.10 | 130.10 | 0.08% | 91,017 |
| May 22, 2026 | 131.20 | 131.30 | 129.40 | 130.00 | 130.00 | -0.61% | 72,491 |
| May 21, 2026 | 132.00 | 132.90 | 130.80 | 130.80 | 130.80 | -1.28% | 123,118 |
| May 20, 2026 | 130.50 | 133.30 | 130.40 | 132.50 | 132.50 | 1.38% | 89,576 |
| May 19, 2026 | 130.60 | 131.80 | 130.60 | 130.70 | 130.70 | - | 89,159 |
| May 18, 2026 | 129.00 | 130.70 | 128.80 | 130.70 | 130.70 | 1.08% | 102,865 |
| May 15, 2026 | 130.90 | 130.90 | 128.80 | 129.30 | 129.30 | 0.08% | 186,129 |
| May 13, 2026 | 130.20 | 130.80 | 128.00 | 129.20 | 129.20 | -1.00% | 114,666 |
| May 12, 2026 | 130.10 | 131.30 | 129.70 | 130.50 | 130.50 | -0.15% | 105,274 |
| May 11, 2026 | 130.80 | 131.40 | 130.10 | 130.70 | 130.70 | 0.15% | 99,924 |
| May 8, 2026 | 131.40 | 132.00 | 130.40 | 130.50 | 130.50 | -1.21% | 87,176 |
| May 7, 2026 | 134.50 | 134.50 | 131.60 | 132.10 | 132.10 | -1.78% | 178,664 |
| May 6, 2026 | 134.20 | 134.50 | 132.60 | 134.50 | 134.50 | 0.52% | 110,818 |
| May 5, 2026 | 131.90 | 134.70 | 131.90 | 133.80 | 133.80 | 0.68% | 121,362 |
| May 4, 2026 | 136.10 | 136.40 | 130.80 | 132.90 | 132.90 | -1.77% | 152,275 |
| Apr 30, 2026 | 134.50 | 136.50 | 134.50 | 135.30 | 135.30 | 0.52% | 145,862 |
| Apr 29, 2026 | 135.40 | 135.50 | 134.20 | 134.60 | 134.60 | -0.59% | 106,901 |
| Apr 28, 2026 | 133.30 | 135.40 | 133.30 | 135.40 | 135.40 | 1.50% | 112,575 |
| Apr 27, 2026 | 135.10 | 135.40 | 133.40 | 133.40 | 133.40 | -2.13% | 137,185 |
| Apr 24, 2026 | 135.50 | 137.00 | 135.10 | 136.30 | 136.30 | 0.52% | 101,755 |
| Apr 23, 2026 | 135.80 | 136.30 | 134.50 | 135.60 | 135.60 | -0.22% | 82,689 |
| Apr 22, 2026 | 135.40 | 136.90 | 135.40 | 135.90 | 135.90 | 0.15% | 69,274 |
| Apr 21, 2026 | 136.20 | 136.90 | 135.70 | 135.70 | 135.70 | -0.29% | 68,401 |
| Apr 20, 2026 | 137.40 | 137.90 | 136.00 | 136.10 | 136.10 | -0.51% | 159,985 |
| Apr 17, 2026 | 137.90 | 138.00 | 135.70 | 136.80 | 136.80 | -0.36% | 168,468 |
| Apr 16, 2026 | 137.70 | 138.00 | 136.00 | 137.30 | 137.30 | -0.29% | 114,983 |
| Apr 15, 2026 | 138.40 | 138.40 | 137.50 | 137.70 | 137.70 | -0.22% | 83,825 |
| Apr 14, 2026 | 137.10 | 138.30 | 136.80 | 138.00 | 138.00 | 0.73% | 171,965 |
| Apr 13, 2026 | 137.10 | 137.90 | 137.00 | 137.00 | 137.00 | 0.07% | 159,031 |
| Apr 10, 2026 | 137.20 | 138.30 | 134.70 | 136.90 | 136.90 | -0.58% | 185,468 |
| Apr 9, 2026 | 137.80 | 137.80 | 136.40 | 137.70 | 137.70 | 0.51% | 210,782 |
| Apr 8, 2026 | 138.30 | 139.90 | 136.20 | 137.00 | 137.00 | -0.51% | 171,588 |
| Apr 7, 2026 | 139.00 | 139.50 | 137.70 | 137.70 | 137.70 | -0.51% | 169,383 |
| Apr 2, 2026 | 137.00 | 138.40 | 136.50 | 138.40 | 138.40 | 1.10% | 131,593 |
| Apr 1, 2026 | 136.40 | 137.00 | 135.40 | 136.90 | 136.90 | 1.41% | 100,143 |
| Mar 31, 2026 | 134.70 | 135.90 | 134.20 | 135.00 | 135.00 | 0.22% | 213,805 |
| Mar 30, 2026 | 132.40 | 135.00 | 132.30 | 134.70 | 134.70 | 2.12% | 157,820 |
| Mar 27, 2026 | 132.90 | 133.10 | 130.50 | 131.90 | 131.90 | 0.61% | 148,534 |
| Mar 26, 2026 | 134.70 | 136.00 | 133.80 | 134.60 | 131.10 | -0.74% | 136,930 |
| Mar 25, 2026 | 136.40 | 137.60 | 135.40 | 135.60 | 132.07 | - | 154,929 |
| Mar 24, 2026 | 135.40 | 136.90 | 135.10 | 135.60 | 132.07 | 0.89% | 131,471 |
| Mar 23, 2026 | 133.10 | 137.20 | 132.10 | 134.40 | 130.91 | 0.22% | 179,237 |
| Mar 20, 2026 | 140.00 | 140.30 | 134.10 | 134.10 | 130.61 | -3.66% | 538,856 |
| Mar 19, 2026 | 139.50 | 141.20 | 138.70 | 139.20 | 135.58 | -0.78% | 238,468 |