PSP Swiss Property AG (PSPN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 11:30AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 114.00 | 114.10 | 113.70 | 113.70 | 113.70 | 9,885 |
| May 17, 2024 | 113.30 | 113.90 | 112.70 | 113.90 | 113.90 | 141,918 |
| May 16, 2024 | 115.00 | 115.40 | 113.00 | 113.00 | 113.00 | 100,214 |
| May 15, 2024 | 113.50 | 114.90 | 113.30 | 114.70 | 114.70 | 114,510 |
| May 14, 2024 | 113.30 | 113.70 | 112.90 | 112.90 | 112.90 | 106,958 |
| May 13, 2024 | 113.90 | 114.10 | 113.10 | 113.30 | 113.30 | 108,001 |
| May 10, 2024 | 115.50 | 115.50 | 113.60 | 113.60 | 113.60 | 138,257 |
| May 08, 2024 | 115.80 | 116.70 | 114.80 | 115.20 | 115.20 | 135,080 |
| May 07, 2024 | 114.80 | 115.80 | 114.00 | 115.80 | 115.80 | 119,370 |
| May 06, 2024 | 114.30 | 115.20 | 114.30 | 114.40 | 114.40 | 28,819 |
| May 03, 2024 | 114.50 | 114.80 | 113.80 | 114.20 | 114.20 | 103,015 |
| May 02, 2024 | 113.80 | 114.40 | 113.30 | 114.40 | 114.40 | 92,117 |
| Apr 30, 2024 | 114.50 | 114.80 | 113.60 | 113.90 | 113.90 | 148,893 |
| Apr 29, 2024 | 114.80 | 115.30 | 114.30 | 115.30 | 115.30 | 39,630 |
| Apr 26, 2024 | 114.70 | 114.80 | 113.70 | 114.50 | 114.50 | 80,261 |
| Apr 25, 2024 | 115.20 | 115.20 | 113.80 | 114.20 | 114.20 | 77,739 |
| Apr 24, 2024 | 117.00 | 117.00 | 115.20 | 115.20 | 115.20 | 93,636 |
| Apr 23, 2024 | 116.30 | 117.00 | 115.90 | 116.90 | 116.90 | 45,841 |
| Apr 22, 2024 | 116.90 | 117.30 | 115.70 | 116.00 | 116.00 | 47,510 |
| Apr 19, 2024 | 116.00 | 116.70 | 116.00 | 116.60 | 116.60 | 81,908 |
| Apr 18, 2024 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 172,643 |
| Apr 17, 2024 | 114.20 | 114.90 | 113.90 | 114.90 | 114.90 | 92,084 |
| Apr 16, 2024 | 113.50 | 114.80 | 113.50 | 114.20 | 114.20 | 99,561 |
| Apr 15, 2024 | 113.70 | 115.00 | 113.70 | 114.40 | 114.40 | 87,026 |
| Apr 12, 2024 | 113.20 | 114.10 | 113.00 | 113.60 | 113.60 | 171,267 |
| Apr 11, 2024 | 111.70 | 112.40 | 111.20 | 112.30 | 112.30 | 109,702 |
| Apr 10, 2024 | 114.00 | 114.00 | 111.60 | 112.00 | 112.00 | 95,482 |
| Apr 09, 2024 | 114.90 | 115.00 | 113.50 | 113.50 | 113.50 | 70,751 |
| Apr 08, 2024 | 114.40 | 115.50 | 113.70 | 114.90 | 114.90 | 86,095 |
| Apr 08, 2024 | 3.85 Dividend | |||||
| Apr 05, 2024 | 118.80 | 118.80 | 117.60 | 118.50 | 114.65 | 89,015 |
| Apr 04, 2024 | 119.40 | 119.70 | 118.80 | 119.60 | 115.71 | 87,503 |
| Apr 03, 2024 | 117.90 | 119.40 | 117.90 | 119.20 | 115.33 | 103,969 |
| Apr 02, 2024 | 118.00 | 118.70 | 117.00 | 117.50 | 113.68 | 72,357 |
| Mar 28, 2024 | 117.80 | 118.80 | 117.10 | 118.20 | 114.36 | 102,342 |
| Mar 27, 2024 | 116.00 | 117.70 | 116.00 | 117.70 | 113.88 | 85,645 |
| Mar 26, 2024 | 117.70 | 117.90 | 116.20 | 116.30 | 112.52 | 71,297 |
| Mar 25, 2024 | 116.90 | 117.60 | 116.80 | 117.60 | 113.78 | 59,791 |
| Mar 22, 2024 | 116.60 | 117.60 | 116.60 | 117.20 | 113.39 | 64,412 |
| Mar 21, 2024 | 114.90 | 116.80 | 114.60 | 116.60 | 112.81 | 78,727 |
| Mar 20, 2024 | 114.40 | 114.70 | 114.20 | 114.40 | 110.68 | 74,794 |
| Mar 19, 2024 | 114.20 | 114.50 | 113.50 | 114.30 | 110.59 | 39,595 |
| Mar 18, 2024 | 114.30 | 114.80 | 113.70 | 114.40 | 110.68 | 58,477 |
| Mar 15, 2024 | 113.00 | 114.00 | 112.90 | 114.00 | 110.30 | 180,659 |
| Mar 14, 2024 | 113.50 | 114.50 | 113.00 | 113.30 | 109.62 | 95,202 |
| Mar 13, 2024 | 113.60 | 114.00 | 113.30 | 114.00 | 110.30 | 66,066 |
| Mar 12, 2024 | 114.50 | 114.80 | 113.30 | 113.50 | 109.81 | 56,220 |
| Mar 11, 2024 | 114.10 | 114.10 | 113.10 | 114.00 | 110.30 | 61,165 |
| Mar 08, 2024 | 112.90 | 113.60 | 112.00 | 113.20 | 109.52 | 54,989 |
| Mar 07, 2024 | 112.10 | 113.50 | 111.80 | 112.50 | 108.84 | 70,865 |
| Mar 06, 2024 | 112.40 | 113.50 | 111.80 | 112.20 | 108.55 | 75,050 |
| Mar 05, 2024 | 112.20 | 112.90 | 112.20 | 112.30 | 108.65 | 78,961 |
| Mar 04, 2024 | 113.60 | 113.60 | 112.10 | 112.40 | 108.75 | 46,911 |
| Mar 01, 2024 | 112.90 | 113.70 | 112.40 | 113.50 | 109.81 | 69,147 |
| Feb 29, 2024 | 112.80 | 112.90 | 111.60 | 112.50 | 108.84 | 127,773 |
| Feb 28, 2024 | 114.30 | 114.70 | 111.50 | 112.40 | 108.75 | 158,527 |
| Feb 27, 2024 | 112.70 | 115.00 | 112.60 | 114.50 | 110.78 | 108,779 |
| Feb 26, 2024 | 113.60 | 114.10 | 112.90 | 113.20 | 109.52 | 49,484 |
| Feb 23, 2024 | 114.10 | 114.50 | 113.60 | 114.50 | 110.78 | 43,553 |
| Feb 22, 2024 | 115.40 | 115.80 | 114.30 | 114.30 | 110.59 | 56,869 |
| Feb 21, 2024 | 115.50 | 115.90 | 115.00 | 115.00 | 111.26 | 82,947 |
| Feb 20, 2024 | 115.00 | 115.80 | 114.90 | 115.50 | 111.75 | 34,503 |
| Feb 19, 2024 | 114.50 | 115.30 | 114.30 | 115.30 | 111.55 | 23,366 |
| Feb 16, 2024 | 115.30 | 115.90 | 114.40 | 114.80 | 111.07 | 43,994 |
| Feb 15, 2024 | 113.90 | 115.80 | 113.90 | 115.40 | 111.65 | 79,240 |
| Feb 14, 2024 | 112.90 | 113.90 | 112.70 | 113.50 | 109.81 | 83,808 |
| Feb 13, 2024 | 114.70 | 115.00 | 112.90 | 113.30 | 109.62 | 64,561 |
| Feb 12, 2024 | 113.80 | 114.60 | 113.70 | 114.20 | 110.49 | 56,524 |
| Feb 09, 2024 | 113.50 | 114.50 | 113.00 | 113.20 | 109.52 | 48,387 |
| Feb 08, 2024 | 114.50 | 114.60 | 113.30 | 113.60 | 109.91 | 136,357 |
| Feb 07, 2024 | 114.20 | 115.00 | 113.80 | 114.50 | 110.78 | 66,624 |
| Feb 06, 2024 | 114.90 | 115.10 | 113.90 | 114.30 | 110.59 | 65,992 |
| Feb 05, 2024 | 114.80 | 115.60 | 114.40 | 114.60 | 110.88 | 53,202 |
| Feb 02, 2024 | 115.70 | 116.60 | 114.70 | 114.80 | 111.07 | 95,101 |
| Feb 01, 2024 | 115.00 | 115.50 | 114.30 | 115.20 | 111.46 | 59,439 |
| Jan 31, 2024 | 116.30 | 116.80 | 115.30 | 115.30 | 111.55 | 95,011 |
| Jan 30, 2024 | 116.30 | 116.70 | 115.50 | 116.00 | 112.23 | 22,516 |
| Jan 29, 2024 | 116.00 | 116.80 | 115.40 | 115.70 | 111.94 | 57,444 |
| Jan 26, 2024 | 115.10 | 116.30 | 114.80 | 116.00 | 112.23 | 31,408 |
| Jan 25, 2024 | 115.20 | 116.00 | 114.80 | 115.80 | 112.04 | 39,365 |
| Jan 24, 2024 | 115.00 | 115.90 | 114.80 | 115.40 | 111.65 | 71,822 |
| Jan 23, 2024 | 117.90 | 117.90 | 114.90 | 114.90 | 111.17 | 56,225 |
| Jan 22, 2024 | 116.80 | 117.70 | 116.80 | 117.60 | 113.78 | 54,117 |
| Jan 19, 2024 | 116.00 | 116.90 | 115.90 | 116.60 | 112.81 | 44,716 |
| Jan 18, 2024 | 116.50 | 117.30 | 116.20 | 116.30 | 112.52 | 64,680 |
| Jan 17, 2024 | 117.70 | 117.90 | 116.20 | 116.80 | 113.01 | 60,998 |
| Jan 16, 2024 | 117.50 | 118.00 | 117.30 | 118.00 | 114.17 | 35,739 |
| Jan 15, 2024 | 117.80 | 118.00 | 117.50 | 117.70 | 113.88 | 63,698 |
| Jan 12, 2024 | 116.20 | 117.60 | 116.10 | 117.40 | 113.59 | 78,968 |
| Jan 11, 2024 | 117.50 | 117.70 | 115.80 | 115.90 | 112.13 | 78,617 |
| Jan 10, 2024 | 116.20 | 118.20 | 116.20 | 117.00 | 113.20 | 56,478 |
| Jan 09, 2024 | 116.40 | 117.40 | 116.00 | 116.90 | 113.10 | 44,126 |
| Jan 08, 2024 | 116.60 | 116.60 | 114.70 | 116.60 | 112.81 | 57,419 |
| Jan 05, 2024 | 115.50 | 116.40 | 114.60 | 116.00 | 112.23 | 46,719 |
| Jan 04, 2024 | 114.80 | 116.20 | 114.80 | 115.80 | 112.04 | 75,091 |
| Jan 03, 2024 | 116.20 | 117.10 | 113.70 | 114.70 | 110.97 | 94,257 |
| Dec 29, 2023 | 117.20 | 117.70 | 117.20 | 117.60 | 113.78 | 33,906 |
| Dec 28, 2023 | 118.00 | 118.00 | 117.00 | 117.40 | 113.59 | 37,269 |
| Dec 27, 2023 | 118.20 | 118.20 | 117.10 | 117.80 | 113.97 | 59,246 |
| Dec 22, 2023 | 117.30 | 118.10 | 117.10 | 118.10 | 114.26 | 30,576 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.