Swiss Prime Site AG (SWX:SPSN)
Switzerland · Delayed Price · Currency is CHF 129.20
0.00 (0.00%)
May 15, 2026, 3:54 PM CET
Swiss Prime Site AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,316 |
| 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 | -2.01% | 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 |
| Mar 18, 2026 | 141.40 | 142.00 | 140.30 | 140.30 | 136.65 | -0.43% | 226,639 |
| Mar 17, 2026 | 141.50 | 142.20 | 139.80 | 140.90 | 137.24 | -0.14% | 150,975 |
| Mar 16, 2026 | 140.60 | 141.60 | 138.90 | 141.10 | 137.43 | 0.36% | 109,108 |
| Mar 13, 2026 | 140.40 | 141.70 | 140.20 | 140.60 | 136.94 | 0.43% | 116,561 |
| Mar 12, 2026 | 140.10 | 140.10 | 138.40 | 140.00 | 136.36 | -0.36% | 205,519 |
| Mar 11, 2026 | 141.50 | 141.50 | 139.70 | 140.50 | 136.85 | -0.64% | 219,155 |
| Mar 10, 2026 | 143.90 | 144.00 | 141.40 | 141.40 | 137.72 | -0.77% | 230,830 |
| Mar 9, 2026 | 141.10 | 142.80 | 140.70 | 142.50 | 138.79 | -0.49% | 159,751 |
| Mar 6, 2026 | 144.00 | 144.60 | 141.80 | 143.20 | 139.48 | -0.35% | 141,363 |
| Mar 5, 2026 | 144.10 | 145.60 | 143.70 | 143.70 | 139.96 | -0.21% | 154,364 |
| Mar 4, 2026 | 144.50 | 145.90 | 143.10 | 144.00 | 140.26 | -0.35% | 192,086 |
| Mar 3, 2026 | 143.90 | 145.10 | 142.40 | 144.50 | 140.74 | -0.14% | 337,405 |
| Mar 2, 2026 | 146.70 | 146.70 | 143.80 | 144.70 | 140.94 | -1.36% | 376,045 |