Canada markets close in 3 hours 23 minutes

PSP Swiss Property AG (0QO8.L)

LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
114.60+0.64 (+0.56%)
At close: 03:54PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024115.00115.10114.60114.60114.60636
May 03, 2024114.50114.50113.80113.90113.90132
May 02, 2024113.90114.40113.30114.40114.403,840
May 01, 2024------
Apr 30, 2024114.30114.40113.60113.90113.9020,267
Apr 29, 2024115.20115.40114.84114.84114.84463
Apr 26, 2024114.00114.70113.70114.50114.507,282
Apr 25, 2024115.00115.20114.00114.65114.6568,342
Apr 24, 2024116.90116.90115.20115.20115.206,409
Apr 23, 2024115.90117.00115.90116.91116.9113,613
Apr 22, 2024117.10117.20115.70116.00116.0015,189
Apr 19, 2024116.50116.60116.00116.60116.6083,931
Apr 18, 2024113.90116.80113.90116.78116.7839,821
Apr 17, 2024113.90114.90113.90114.32114.322,369
Apr 16, 2024112.70114.50112.70113.95113.9572,048
Apr 15, 2024112.90114.80112.90114.41114.419,027
Apr 12, 2024113.10114.00112.90113.58113.5821,716
Apr 11, 2024112.00112.40111.50112.30112.3011,774
Apr 10, 2024114.00114.00111.50111.93111.9310,303
Apr 09, 2024115.60115.60113.49113.50113.5023,207
Apr 08, 2024116.40118.50114.00114.50114.5026,928
Apr 08, 20243.85 Dividend
Apr 05, 2024119.20119.20117.90118.41114.5672,781
Apr 04, 2024119.40119.70119.00119.60115.71144,173
Apr 03, 2024118.80119.40117.90119.20115.3210,265
Apr 02, 2024117.40119.00117.10117.58113.76233,954
Mar 28, 2024117.70118.80117.57118.20114.3637,738
Mar 27, 2024116.20117.70116.00117.70113.877,429
Mar 26, 2024116.70117.70116.30116.30112.5214,642
Mar 25, 2024116.00117.61116.00117.10113.299,320
Mar 22, 2024117.60117.60116.70117.20113.3912,263
Mar 21, 2024113.70116.80113.70116.29112.518,754
Mar 20, 2024114.50114.61114.39114.51110.7981,607
Mar 19, 2024114.20114.30113.70114.05110.3431,418
Mar 18, 2024114.00114.70113.70114.44110.7218,077
Mar 15, 2024113.00114.02113.00114.01110.3016,123
Mar 14, 2024113.50114.40113.20113.41109.722,625
Mar 13, 2024114.80114.80113.20114.01110.3030,438
Mar 12, 2024114.50114.70113.50113.86110.161,720
Mar 11, 2024112.70114.00112.70113.30109.6218,213
Mar 08, 2024111.90113.20111.90113.09109.41219
Mar 07, 2024112.00113.40111.90112.50108.8433,212
Mar 06, 2024112.40113.35112.00113.35109.666,817
Mar 05, 2024112.60112.70112.20112.30108.655,109
Mar 04, 2024114.80114.80112.10112.40108.756,103
Mar 01, 2024113.80113.80112.60113.31109.6321,731
Feb 29, 2024112.90112.90111.60112.50108.848,524
Feb 28, 2024113.90113.90111.70112.40108.7513,615
Feb 27, 2024112.10114.50112.10114.11110.4024,381
Feb 26, 2024114.10114.10112.90113.41109.738,374
Feb 23, 2024113.60114.50113.60114.38110.6611,352
Feb 22, 2024115.00115.40114.28114.30110.5810,389
Feb 21, 2024115.60115.80114.80115.00111.2611,923
Feb 20, 2024114.00115.70114.00115.48111.731,962
Feb 19, 2024115.30115.31114.50115.30111.5515,468
Feb 16, 2024115.30115.90114.62115.30111.554,458
Feb 15, 2024114.40115.80114.10115.30111.5510,155
Feb 14, 2024113.00113.90112.80113.31109.633,140
Feb 13, 2024114.70115.00113.20113.30109.622,002
Feb 12, 2024112.50114.60112.50114.20110.4912,027
Feb 09, 2024113.10114.10113.10113.31109.631,835
Feb 08, 2024113.90114.30113.20114.05110.343,282
Feb 07, 2024114.70115.10113.80114.50110.783,254
Feb 06, 2024114.80115.10113.80114.31110.595,167
Feb 05, 2024115.30115.40114.40114.60110.874,735
Feb 02, 2024116.20116.40114.60114.80111.073,152
Feb 01, 2024114.50115.40114.50115.20111.4536,322
Jan 31, 2024116.40116.40115.29115.30111.5512,500
Jan 30, 2024115.60116.50115.60116.00112.234,505
Jan 29, 2024116.00116.80115.70115.70111.941,583
Jan 26, 2024114.70116.35114.69116.01112.248,129
Jan 25, 2024115.40115.80115.15115.80112.034,151
Jan 24, 2024114.20115.80114.20115.00111.2610,610
Jan 23, 2024117.90117.90114.90114.90111.1613,613
Jan 22, 2024115.90117.90115.90117.21113.404,353
Jan 19, 2024116.60116.90116.20116.65112.857,903
Jan 18, 2024116.60117.30116.10116.30112.526,906
Jan 17, 2024117.30117.40116.30116.80113.0010,251
Jan 16, 2024116.70118.01116.70118.00114.16981
Jan 15, 2024117.90118.40117.60118.20114.363,813
Jan 12, 2024116.40117.50116.10117.27113.4615,803
Jan 11, 2024117.70117.70115.89117.00113.2017,218
Jan 10, 2024116.50118.20116.20117.69113.8610,860
Jan 09, 2024116.30117.40116.10116.90113.1021,812
Jan 08, 2024116.00116.60115.09115.90112.1421,934
Jan 05, 2024115.50116.20114.90115.21111.475,859
Jan 04, 2024115.50116.10114.80115.51111.769,622
Jan 03, 2024116.20117.10113.60115.04111.3019,720
Jan 02, 2024------
Dec 29, 2023115.20117.80115.20117.60113.782,668
Dec 28, 2023117.80118.00117.00117.40113.582,968
Dec 27, 2023117.50118.20117.10117.60113.7728,674
Dec 22, 2023117.50118.10117.20117.99114.154,304
Dec 21, 2023119.60119.60117.30117.60113.783,890
Dec 20, 2023119.10119.30116.00118.80114.9413,168
Dec 19, 2023119.90120.70117.89118.73114.8733,789
Dec 18, 2023118.30119.80118.00119.80115.9020,838
Dec 15, 2023119.90120.20117.50118.69114.8334,935
Dec 14, 2023119.30120.10118.50119.17115.3027,970
Dec 13, 2023116.30118.30116.30117.69113.879,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...