Swiss - Delayed Quote CHF

PSP Swiss Property AG (PSPN.SW)

147.00
-1.00
(-0.68%)
At close: 5:31:25 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 8, 2025148.20148.80147.00147.00147.0094,736
May 7, 2025149.10149.10147.70148.00148.00198,184
May 6, 2025148.00149.40147.60149.00149.00174,171
May 5, 2025147.10148.70147.10148.30148.30123,319
May 2, 2025146.90147.60145.70147.10147.10138,005
Apr 30, 2025145.20146.90145.00146.90146.90151,311
Apr 29, 2025144.80145.30144.10145.00145.0095,546
Apr 28, 2025143.40144.50142.00144.50144.50133,235
Apr 25, 2025143.20143.70142.50142.80142.80145,549
Apr 24, 2025142.60143.80142.50143.40143.40164,509
Apr 23, 2025143.50143.80141.20142.30142.30106,449
Apr 22, 2025142.00144.20142.00144.00144.00129,451
Apr 17, 2025140.20142.00140.20142.00142.00149,382
Apr 16, 2025140.90141.20140.00140.80140.8083,756
Apr 15, 2025139.10140.70139.10140.50140.50135,311
Apr 14, 2025139.50139.80136.80138.80138.80121,863
Apr 11, 2025135.10139.80134.90139.20139.20191,618
Apr 10, 2025134.70135.20132.50135.00135.00151,914
Apr 9, 2025133.00134.30130.00132.70132.70136,542
Apr 8, 2025132.30134.90131.00134.40134.40147,322
Apr 7, 2025 3.9 Dividend
Apr 7, 2025130.60134.50128.80130.70130.70217,894
Apr 4, 2025137.60140.80136.30136.90133.00243,617
Apr 3, 2025137.10139.60137.00138.00134.07199,925
Apr 2, 2025139.20139.70138.20138.40134.4686,029
Apr 1, 2025138.10139.70138.10139.20135.2351,036
Mar 31, 2025138.10138.90137.90138.20134.2684,736
Mar 28, 2025137.70138.70137.40138.10134.1750,591
Mar 27, 2025137.50138.40137.10137.20133.2982,023
Mar 26, 2025136.40137.90135.90137.90133.9795,957
Mar 25, 2025135.30136.70135.10136.30132.4270,830
Mar 24, 2025135.50135.50134.30135.00131.1558,699
Mar 21, 2025132.70135.80132.70135.80131.93249,053
Mar 20, 2025132.00133.20131.90133.00129.2167,307
Mar 19, 2025132.50132.70131.50132.10128.3463,703
Mar 18, 2025133.40133.80131.90132.00128.2493,701
Mar 17, 2025133.00133.50132.20133.40129.6064,098
Mar 14, 2025133.20133.30131.30132.70128.92118,818
Mar 13, 2025133.50133.80132.80133.00129.2198,247
Mar 12, 2025132.70134.10132.70133.40129.6091,356
Mar 11, 2025131.60133.40131.60132.60128.82102,587
Mar 10, 2025132.00133.20131.50132.20128.4391,902
Mar 7, 2025129.70132.50129.70131.90128.1498,206
Mar 6, 2025133.30133.60128.00129.90126.20159,823
Mar 5, 2025132.20134.20131.80133.70129.8991,317
Mar 4, 2025134.00135.10133.80134.20130.3867,603
Mar 3, 2025132.70133.10132.10133.10129.3171,369
Feb 28, 2025131.20132.90131.20132.90129.11133,090
Feb 27, 2025131.10132.60131.00132.20128.4371,520
Feb 26, 2025132.00133.20131.00131.50127.7590,331
Feb 25, 2025135.00135.00130.90131.80128.05166,338
Feb 24, 2025136.80137.30135.20135.40131.5486,002
Feb 21, 2025136.60136.60135.40136.00132.1362,477
Feb 20, 2025136.20136.30135.50136.10132.2246,046
Feb 19, 2025136.30136.70135.50135.60131.7489,950
Feb 18, 2025136.40137.50136.20136.40132.51107,804
Feb 17, 2025136.80136.90135.70136.40132.5151,821
Feb 14, 2025137.90137.90136.50136.50132.6152,499
Feb 13, 2025136.80137.30135.80137.30133.3946,329
Feb 12, 2025137.50137.90135.20136.70132.8159,604
Feb 11, 2025137.30137.90137.00137.50133.5851,655
Feb 10, 2025136.30137.40136.20137.00133.1031,682
Feb 7, 2025136.20137.00135.60136.10132.2244,269
Feb 6, 2025137.20137.20136.10136.20132.3237,299
Feb 5, 2025135.30137.20135.10137.20133.29111,851
Feb 4, 2025134.40135.60133.90135.30131.4552,498
Feb 3, 2025134.40135.10134.30134.80130.96145,402
Jan 31, 2025135.70135.70134.10134.70130.8675,525
Jan 30, 2025134.20135.90134.10135.60131.7495,603
Jan 29, 2025135.40135.60134.00134.00130.1858,801
Jan 28, 2025133.80135.50133.20135.10131.25101,047
Jan 27, 2025132.20134.30132.00133.70129.8989,366
Jan 24, 2025133.60133.70132.00132.50128.7356,942
Jan 23, 2025132.20133.50132.00133.30129.5052,404
Jan 22, 2025132.40132.40131.50132.00128.2457,871
Jan 21, 2025131.90132.40131.50132.40128.6345,522
Jan 20, 2025132.00132.10131.00131.60127.8559,136
Jan 17, 2025132.00132.30131.50132.00128.2461,697
Jan 16, 2025131.50131.90130.70131.70127.9594,283
Jan 15, 2025131.30132.60130.90131.50127.7563,894
Jan 14, 2025130.00131.10129.60130.80127.0790,997
Jan 13, 2025130.50131.70129.90129.90126.2090,005
Jan 10, 2025131.20131.20130.10130.80127.0768,929
Jan 9, 2025131.00131.80130.90131.30127.5686,395
Jan 8, 2025129.30131.00128.60130.70126.98134,834
Jan 7, 2025129.00130.50128.50129.40125.71149,926
Jan 6, 2025129.10129.10128.30128.80125.1380,558
Jan 3, 2025130.60130.60128.40129.00125.3364,776
Dec 30, 2024128.80129.10128.30128.90125.2342,298
Dec 27, 2024127.40128.80127.40128.80125.1344,530
Dec 23, 2024127.00127.30126.30127.30123.6741,042
Dec 20, 2024124.80127.10124.50127.00123.38150,768
Dec 19, 2024126.10126.40125.50125.70122.12140,948
Dec 18, 2024126.80127.40126.60127.00123.3877,607
Dec 17, 2024126.10127.40125.30127.10123.48107,048
Dec 16, 2024127.10127.10126.20126.40122.80109,867
Dec 13, 2024126.80127.60126.60127.00123.3865,275
Dec 12, 2024127.20128.10126.70127.20123.5889,267
Dec 11, 2024126.60127.30126.40127.20123.5872,571
Dec 10, 2024126.60127.00125.90127.00123.3899,243
Dec 9, 2024129.00129.00126.70126.70123.0982,768
Dec 6, 2024127.70128.80127.70128.80125.1343,320
Dec 5, 2024128.70129.20128.10128.30124.6565,655
Dec 4, 2024127.80128.70127.20128.70125.0362,868
Dec 3, 2024127.10127.90126.70127.90124.2693,168
Dec 2, 2024127.70128.60126.50127.10123.4894,176
Nov 29, 2024127.30128.50126.90128.40124.74115,543
Nov 28, 2024127.40127.50125.90126.90123.2882,618
Nov 27, 2024125.60127.30125.20127.20123.5896,185
Nov 26, 2024124.60125.00124.20124.90121.3447,099
Nov 25, 2024125.50125.90124.50125.20121.63103,174
Nov 22, 2024123.00125.20123.00124.90121.3467,636
Nov 21, 2024123.80123.80122.60123.40119.8860,075
Nov 20, 2024123.60124.20123.00123.50119.9851,694
Nov 19, 2024124.00124.50123.00124.10120.5655,271
Nov 18, 2024124.40124.50123.20123.70120.1855,424
Nov 15, 2024122.80124.80122.60124.50120.9593,183
Nov 14, 2024122.00123.70121.90123.50119.98106,779
Nov 13, 2024120.80122.20120.70121.90118.4381,344
Nov 12, 2024122.30122.70119.70120.70117.26149,284
Nov 11, 2024123.80124.50122.50122.90119.4058,996
Nov 8, 2024123.00124.10123.00123.90120.3758,061
Nov 7, 2024123.00123.70122.60122.60119.1157,994
Nov 6, 2024124.00124.30121.80122.80119.30127,036
Nov 5, 2024123.50124.30123.30123.60120.0856,018
Nov 4, 2024123.50123.90122.90123.60120.0867,122
Nov 1, 2024122.40123.90122.30123.50119.9862,933
Oct 31, 2024123.00123.40122.10122.60119.11113,020
Oct 30, 2024124.20125.20123.30123.30119.7973,248
Oct 29, 2024124.70124.90123.60124.20120.6655,849
Oct 28, 2024122.70123.90122.70123.70120.1840,930
Oct 25, 2024123.40123.50122.70123.10119.5952,545
Oct 24, 2024123.00124.00122.90123.60120.0863,589
Oct 23, 2024123.00123.50122.90123.20119.6932,775
Oct 22, 2024123.50123.80122.70123.40119.8843,823
Oct 21, 2024125.20125.60124.10124.10120.5647,881
Oct 18, 2024125.10125.70124.70125.70122.1257,038
Oct 17, 2024125.70125.90124.90125.60122.0237,194
Oct 16, 2024125.30125.80125.10125.60122.0238,523
Oct 15, 2024125.00125.60124.50125.20121.6353,495
Oct 14, 2024124.00124.50123.50124.50120.9544,920
Oct 11, 2024122.00124.30122.00123.80120.2746,687
Oct 10, 2024122.00122.30121.20121.90118.4365,459
Oct 9, 2024121.90122.90121.90122.20118.7260,649
Oct 8, 2024122.20122.70121.90122.00118.5255,644
Oct 7, 2024124.40124.40122.00122.20118.72104,667
Oct 4, 2024124.40125.20123.90124.20120.6674,086
Oct 3, 2024124.20125.10123.70124.40120.8669,363
Oct 2, 2024125.00125.10123.20124.30120.7668,199
Oct 1, 2024124.20125.10124.10125.10121.5479,333
Sep 30, 2024123.90124.00123.20123.90120.37114,479
Sep 27, 2024123.80124.30123.50123.90120.3762,912
Sep 26, 2024124.00124.30123.30123.70120.1877,892
Sep 25, 2024123.60124.10123.10123.50119.9869,790
Sep 24, 2024124.60124.60122.50123.60120.08101,958
Sep 23, 2024122.60124.50122.40124.50120.9571,444
Sep 20, 2024122.10122.90121.90122.60119.11194,573
Sep 19, 2024123.60124.50122.70122.70119.2074,567
Sep 18, 2024123.70124.00122.90123.30119.7946,648
Sep 17, 2024126.00126.40123.20123.60120.0887,060
Sep 16, 2024126.90126.90125.70126.00122.4152,894
Sep 13, 2024126.40127.90126.10126.60122.9978,899
Sep 12, 2024126.00126.30125.40126.10122.5171,173
Sep 11, 2024125.10125.80124.20125.60122.0281,836
Sep 10, 2024124.50125.50123.80125.50121.9272,543
Sep 9, 2024124.60124.60123.70124.10120.5639,810
Sep 6, 2024124.50125.10123.20124.20120.6651,033
Sep 5, 2024122.20124.40122.20124.40120.86127,835
Sep 4, 2024122.10123.00121.50122.40118.9196,472
Sep 3, 2024123.80123.80121.60122.60119.1159,775
Sep 2, 2024122.30123.80122.00123.80120.2777,447
Aug 30, 2024122.60123.70122.40123.20119.69213,302
Aug 29, 2024124.80125.10122.60122.60119.11122,502
Aug 28, 2024124.60125.00124.20124.80121.2470,694
Aug 27, 2024124.90125.30124.50124.50120.9574,020
Aug 26, 2024124.90125.60124.80125.00121.44124,889
Aug 23, 2024123.70124.70123.40124.70121.1552,818
Aug 22, 2024122.20124.00122.20123.70120.1886,017
Aug 21, 2024123.00123.90121.90122.20118.7267,442
Aug 20, 2024122.00123.80119.50123.00119.50133,206
Aug 19, 2024121.40122.80121.40122.10118.6273,375
Aug 16, 2024121.50122.10120.80121.20117.7562,542
Aug 15, 2024122.50122.70121.40121.50118.0451,858
Aug 14, 2024121.80122.50121.50122.50119.0168,589
Aug 13, 2024120.30121.90120.00121.30117.8482,286
Aug 12, 2024120.30120.60119.90119.90116.4829,563
Aug 9, 2024119.50120.50119.50120.20116.7844,203
Aug 8, 2024119.50119.50118.50119.10115.7147,169
Aug 7, 2024118.10119.50117.90119.40116.0067,512
Aug 6, 2024117.60118.00116.10118.00114.6478,675
Aug 5, 2024117.00118.60116.90117.90114.54145,206
Aug 2, 2024117.00118.90117.00118.90115.51152,426
Jul 31, 2024118.00118.40117.40117.40114.0692,939
Jul 30, 2024117.50118.20117.50118.00114.6440,580
Jul 29, 2024116.80117.90116.60117.30113.9639,127
Jul 26, 2024116.60117.00116.10116.80113.4728,032
Jul 25, 2024116.20116.60115.80116.60113.2840,591
Jul 24, 2024116.30117.00115.90116.60113.2868,048
Jul 23, 2024117.20117.20116.40116.60113.2837,367
Jul 22, 2024116.20117.40116.20117.20113.8631,805
Jul 19, 2024116.50116.90116.00116.30112.9934,303
Jul 18, 2024118.10118.10116.80116.80113.4739,297
Jul 17, 2024117.90117.90116.80117.90114.5434,357
Jul 16, 2024118.40118.40117.90118.10114.7427,919
Jul 15, 2024118.70118.70117.90118.50115.1231,449
Jul 12, 2024118.90118.90118.10118.50115.1250,739
Jul 11, 2024118.70118.90118.00118.60115.2298,352
Jul 10, 2024117.60118.60117.50117.90114.5470,587
Jul 9, 2024116.90117.40116.80117.20113.8641,381
Jul 8, 2024117.10117.40116.70116.80113.4741,792
Jul 5, 2024117.70117.90116.80117.20113.8642,971
Jul 4, 2024117.20117.50116.90117.40114.0629,903
Jul 3, 2024116.00117.30115.90117.10113.7662,928
Jul 2, 2024115.00116.20114.90116.10112.7962,048
Jul 1, 2024117.40117.40115.00115.20111.9273,283
Jun 28, 2024115.10115.30114.30115.30112.0266,556
Jun 27, 2024114.80115.00114.20114.60111.3447,395
Jun 26, 2024114.90115.40114.20114.80111.5389,257
Jun 25, 2024114.90115.60114.60114.90111.6356,987
Jun 24, 2024113.60115.30113.30115.20111.9292,120
Jun 21, 2024112.50113.70112.20113.50110.27182,974
Jun 20, 2024111.30113.10111.30113.00109.78107,163
Jun 19, 2024111.50111.80111.10111.10107.9353,279
Jun 18, 2024111.20112.10111.20111.70108.5260,838
Jun 17, 2024112.40112.40111.60111.70108.5277,005
Jun 14, 2024113.00113.00111.40112.40109.2073,148
Jun 13, 2024113.10113.30112.10112.10108.91100,970
Jun 12, 2024111.30113.30110.90112.90109.6879,601
Jun 11, 2024113.10113.10111.50111.50108.3278,333
Jun 10, 2024112.50113.10112.00112.80109.5989,630
Jun 7, 2024113.70113.80112.00112.30109.1084,249
Jun 6, 2024114.00114.90113.70114.00110.7555,108
Jun 5, 2024115.00115.00113.60113.90110.6648,363
Jun 4, 2024113.60115.30113.60114.50111.2479,533
Jun 3, 2024113.40114.40112.80114.10110.8589,343
May 31, 2024112.60113.50112.50113.30110.07169,899
May 30, 2024112.50112.80111.90112.70109.4960,612
May 29, 2024112.80113.60112.50112.80109.59107,103
May 28, 2024112.60113.20111.90112.80109.5973,579
May 27, 2024112.00112.70111.40112.30109.1056,016
May 24, 2024112.50112.70112.00112.00108.8160,833
May 23, 2024114.50114.60112.60112.60109.39121,011
May 22, 2024115.40115.40113.60114.50111.24134,382
May 21, 2024114.00114.20113.40114.20110.9587,188
May 17, 2024113.30113.90112.70113.90110.66141,918
May 16, 2024115.00115.40113.00113.00109.78100,214
May 15, 2024113.50114.90113.30114.70111.43114,510
May 14, 2024113.30113.70112.90112.90109.68106,958
May 13, 2024113.90114.10113.10113.30110.07108,001
May 10, 2024115.50115.50113.60113.60110.36138,257
May 8, 2024115.80116.70114.80115.20111.92135,080

Related Tickers

ALLN.SW Allreal Holding AG
184.00
-0.65%
 
8914.T Arealink Co., Ltd.
2,066.00
-3.86%
 
8881.T NISSHIN GROUP HOLDINGS Company, Limited
510.00
0.00%
 
FREN.SW Fundamenta Real Estate AG
17.65
+1.73%
 
8844.T Cosmos Initia Co., Ltd.
1,194.00
-1.08%
 
1766.T Token Corporation
13,920.00
+0.51%
 
EPIC.SW EPIC Suisse AG
80.00
+0.50%
 
ISN.SW Intershop Holding AG
136.60
-0.15%
 
MOBN.SW Mobimo Holding AG
320.50
-1.23%
 
3316.HK Binjiang Service Group Co. Ltd.
26.150
+0.77%