PSP Swiss Property AG PSPN
SIX · Switzerland · Finance
CHF 141.90-0.90 (-0.63%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 142.80 | -1.24% | CHF 144.90 | CHF 145.50 | CHF 142.30 | 89.51K |
| 2026-09-29 | CHF 144.60 | -0.41% | CHF 145.50 | CHF 146.30 | CHF 144.60 | 67.25K |
| 2026-09-28 | CHF 145.20 | -0.95% | CHF 146.90 | CHF 147.50 | CHF 145.20 | 66.09K |
| 2026-09-25 | CHF 146.60 | +0.07% | CHF 146.60 | CHF 148.00 | CHF 145.70 | 43.79K |
| 2026-09-24 | CHF 146.50 | -0.68% | CHF 147.70 | CHF 148.30 | CHF 146.50 | 77.00K |
| 2026-09-23 | CHF 147.50 | -0.61% | CHF 148.00 | CHF 148.60 | CHF 146.60 | 52.22K |
| 2026-09-22 | CHF 148.40 | +0.75% | CHF 147.20 | CHF 148.50 | CHF 146.20 | 44.89K |
| 2026-09-21 | CHF 147.30 | -0.61% | CHF 148.50 | CHF 148.90 | CHF 147.30 | 55.72K |
| 2026-09-18 | CHF 148.20 | 0.00% | CHF 147.50 | CHF 149.00 | CHF 147.50 | 257.14K |
| 2026-09-17 | CHF 148.20 | +0.61% | CHF 147.90 | CHF 148.70 | CHF 147.50 | 55.33K |
| 2026-09-16 | CHF 147.30 | -0.20% | CHF 147.80 | CHF 148.60 | CHF 146.90 | 58.29K |
| 2026-09-15 | CHF 147.60 | +0.82% | CHF 146.20 | CHF 148.00 | CHF 145.50 | 61.16K |
| 2026-09-14 | CHF 146.40 | -0.20% | CHF 146.30 | CHF 147.80 | CHF 146.00 | 49.07K |
| 2026-09-11 | CHF 146.70 | +0.41% | CHF 145.80 | CHF 147.40 | CHF 145.80 | 44.50K |
| 2026-09-10 | CHF 146.10 | -0.07% | CHF 146.00 | CHF 147.80 | CHF 145.90 | 48.73K |
| 2026-09-09 | CHF 146.20 | -1.75% | CHF 148.60 | CHF 148.70 | CHF 146.20 | 65.43K |
| 2026-09-08 | CHF 148.80 | +1.50% | CHF 146.40 | CHF 150.10 | CHF 146.20 | 83.51K |
| 2026-09-07 | CHF 146.60 | +0.62% | CHF 144.70 | CHF 146.90 | CHF 144.50 | 41.03K |
| 2026-09-04 | CHF 145.70 | 0.00% | CHF 146.20 | CHF 146.90 | CHF 145.40 | 58.50K |
| 2026-09-03 | CHF 145.70 | +0.55% | CHF 145.40 | CHF 145.90 | CHF 144.60 | 36.05K |
| 2026-09-02 | CHF 144.90 | -0.48% | CHF 145.30 | CHF 147.30 | CHF 144.90 | 52.95K |
| 2026-09-01 | CHF 145.60 | +0.14% | CHF 145.60 | CHF 145.80 | CHF 144.70 | 60.66K |
| 2026-08-31 | CHF 145.40 | -0.55% | CHF 146.30 | CHF 146.30 | CHF 144.40 | 110.95K |
| 2026-08-28 | CHF 146.20 | -0.27% | CHF 147.30 | CHF 147.50 | CHF 145.60 | 67.80K |
| 2026-08-27 | CHF 146.60 | +0.48% | CHF 145.70 | CHF 146.70 | CHF 144.80 | 67.65K |
| 2026-08-26 | CHF 145.90 | -0.21% | CHF 146.20 | CHF 146.60 | CHF 144.70 | 40.63K |
| 2026-08-25 | CHF 146.20 | +0.48% | CHF 145.40 | CHF 146.20 | CHF 145.00 | 37.32K |
| 2026-08-24 | CHF 145.50 | 0.00% | CHF 146.40 | CHF 146.60 | CHF 144.80 | 79.86K |
| 2026-08-21 | CHF 145.50 | +0.97% | CHF 144.30 | CHF 145.80 | CHF 143.70 | 66.84K |
| 2026-08-20 | CHF 144.10 | +1.26% | CHF 143.00 | CHF 144.10 | CHF 142.20 | 54.32K |
| 2026-08-19 | CHF 142.30 | +0.28% | CHF 141.90 | CHF 142.30 | CHF 140.50 | 69.14K |
| 2026-08-18 | CHF 141.90 | -0.28% | CHF 142.10 | CHF 143.60 | CHF 140.40 | 100.06K |
| 2026-08-17 | CHF 142.30 | -1.04% | CHF 143.00 | CHF 143.60 | CHF 142.30 | 66.80K |
| 2026-08-14 | CHF 143.80 | -0.28% | CHF 144.30 | CHF 144.30 | CHF 142.90 | 39.76K |
| 2026-08-13 | CHF 144.20 | +0.21% | CHF 144.20 | CHF 145.00 | CHF 144.10 | 54.30K |
| 2026-08-12 | CHF 143.90 | -0.14% | CHF 144.40 | CHF 145.50 | CHF 143.90 | 54.37K |
| 2026-08-11 | CHF 144.10 | +0.70% | CHF 143.00 | CHF 144.50 | CHF 143.00 | 54.51K |
| 2026-08-10 | CHF 143.10 | -0.35% | CHF 142.90 | CHF 143.90 | CHF 142.30 | 51.33K |
| 2026-08-07 | CHF 143.60 | +0.49% | CHF 142.90 | CHF 144.00 | CHF 142.00 | 44.72K |
| 2026-08-06 | CHF 142.90 | -0.14% | CHF 143.60 | CHF 143.80 | CHF 142.50 | 36.83K |
| 2026-08-05 | CHF 143.10 | -0.69% | CHF 144.00 | CHF 144.00 | CHF 142.10 | 41.29K |
| 2026-08-04 | CHF 144.10 | -0.69% | CHF 144.80 | CHF 145.50 | CHF 144.10 | 51.07K |
| 2026-08-03 | CHF 145.10 | -0.62% | CHF 146.40 | CHF 146.40 | CHF 143.50 | 54.43K |
| 2026-07-31 | CHF 146.00 | -0.48% | CHF 146.40 | CHF 148.40 | CHF 146.00 | 76.40K |
| 2026-07-30 | CHF 146.70 | +0.14% | CHF 146.50 | CHF 148.00 | CHF 145.80 | 60.40K |
| 2026-07-29 | CHF 146.50 | +0.21% | CHF 146.30 | CHF 147.00 | CHF 144.40 | 71.56K |
| 2026-07-28 | CHF 146.20 | +0.62% | CHF 145.50 | CHF 146.70 | CHF 145.30 | 50.48K |
| 2026-07-27 | CHF 145.30 | +0.76% | CHF 144.90 | CHF 146.80 | CHF 144.10 | 32.78K |
| 2026-07-24 | CHF 144.20 | -0.89% | CHF 145.90 | CHF 146.30 | CHF 144.20 | 33.56K |
| 2026-07-23 | CHF 145.50 | -0.95% | CHF 146.70 | CHF 148.20 | CHF 145.50 | 55.00K |
| 2026-07-22 | CHF 146.90 | -0.14% | CHF 147.60 | CHF 148.40 | CHF 146.80 | 39.63K |
| 2026-07-21 | CHF 147.10 | -0.34% | CHF 146.50 | CHF 147.40 | CHF 146.10 | 39.05K |
| 2026-07-20 | CHF 147.60 | +0.14% | CHF 146.70 | CHF 147.60 | CHF 146.00 | 50.16K |
| 2026-07-17 | CHF 147.40 | +2.15% | CHF 145.00 | CHF 147.40 | CHF 144.40 | 59.51K |
| 2026-07-16 | CHF 144.30 | +0.70% | CHF 143.70 | CHF 144.30 | CHF 142.60 | 48.38K |
| 2026-07-15 | CHF 143.30 | -1.04% | CHF 144.10 | CHF 144.80 | CHF 143.20 | 63.21K |
| 2026-07-14 | CHF 144.80 | +0.84% | CHF 143.20 | CHF 144.80 | CHF 142.90 | 65.03K |
| 2026-07-13 | CHF 143.60 | +0.28% | CHF 143.00 | CHF 144.40 | CHF 143.00 | 38.43K |
| 2026-07-10 | CHF 143.20 | -0.42% | CHF 143.70 | CHF 144.00 | CHF 142.50 | 55.36K |
| 2026-07-09 | CHF 143.80 | +0.21% | CHF 143.80 | CHF 144.40 | CHF 143.10 | 58.09K |
| 2026-07-08 | CHF 143.50 | +0.63% | CHF 142.60 | CHF 144.20 | CHF 142.30 | 78.70K |
| 2026-07-07 | CHF 142.60 | -0.28% | CHF 143.20 | CHF 143.70 | CHF 142.40 | 57.60K |
| 2026-07-06 | CHF 143.00 | -0.35% | CHF 143.70 | CHF 143.70 | CHF 142.30 | 44.48K |
| 2026-07-03 | CHF 143.50 | -0.21% | CHF 143.90 | CHF 144.20 | CHF 142.60 | 39.76K |
| 2026-07-02 | CHF 143.80 | +0.28% | CHF 143.60 | CHF 144.80 | CHF 143.40 | 88.29K |
| 2026-07-01 | CHF 143.40 | -0.49% | CHF 145.40 | CHF 145.40 | CHF 142.60 | 96.11K |
| 2026-06-30 | CHF 144.10 | -1.64% | CHF 146.40 | CHF 146.40 | CHF 144.10 | 93.79K |
| 2026-06-29 | CHF 146.50 | -0.27% | CHF 147.10 | CHF 147.10 | CHF 146.00 | 50.97K |
| 2026-06-26 | CHF 146.90 | +1.31% | CHF 146.00 | CHF 146.90 | CHF 145.20 | 66.79K |
| 2026-06-25 | CHF 145.00 | -0.48% | CHF 145.30 | CHF 146.10 | CHF 144.70 | 73.83K |
| 2026-06-24 | CHF 145.70 | 0.00% | CHF 145.80 | CHF 146.80 | CHF 144.80 | 50.60K |
| 2026-06-23 | CHF 145.70 | +0.07% | CHF 145.80 | CHF 146.40 | CHF 145.30 | 58.02K |
| 2026-06-22 | CHF 145.60 | +0.41% | CHF 144.60 | CHF 145.60 | CHF 144.10 | 56.27K |
| 2026-06-19 | CHF 145.00 | +0.69% | CHF 144.50 | CHF 145.10 | CHF 144.00 | 134.64K |
| 2026-06-18 | CHF 144.00 | -1.44% | CHF 145.80 | CHF 145.80 | CHF 144.00 | 101.66K |
| 2026-06-17 | CHF 146.10 | +0.41% | CHF 145.50 | CHF 146.10 | CHF 144.30 | 77.05K |
| 2026-06-16 | CHF 145.50 | -0.68% | CHF 145.80 | CHF 146.90 | CHF 145.00 | 96.50K |
| 2026-06-15 | CHF 146.50 | +2.73% | CHF 145.00 | CHF 146.50 | CHF 144.40 | 148.45K |
| 2026-06-12 | CHF 142.60 | -0.21% | CHF 142.70 | CHF 143.60 | CHF 142.60 | 86.60K |
| 2026-06-11 | CHF 142.90 | -0.56% | CHF 143.00 | CHF 144.10 | CHF 142.60 | 47.32K |
| 2026-06-10 | CHF 143.70 | +1.05% | CHF 142.50 | CHF 143.70 | CHF 142.20 | 49.70K |
| 2026-06-09 | CHF 142.20 | +0.49% | CHF 141.40 | CHF 143.30 | CHF 141.40 | 59.67K |
| 2026-06-08 | CHF 141.50 | +0.07% | CHF 141.70 | CHF 142.20 | CHF 141.10 | 75.38K |
| 2026-06-05 | CHF 141.40 | -0.56% | CHF 142.50 | CHF 142.60 | CHF 141.10 | 142.81K |
| 2026-06-04 | CHF 142.20 | -1.11% | CHF 142.50 | CHF 143.90 | CHF 141.20 | 89.39K |
| 2026-06-03 | CHF 143.80 | -0.83% | CHF 145.20 | CHF 145.20 | CHF 143.30 | 61.82K |
| 2026-06-02 | CHF 145.00 | -0.62% | CHF 146.10 | CHF 146.50 | CHF 145.00 | 102.87K |
| 2026-06-01 | CHF 145.90 | -1.95% | CHF 148.60 | CHF 148.90 | CHF 145.50 | 57.31K |
| 2026-05-29 | CHF 148.80 | +1.02% | CHF 147.40 | CHF 149.60 | CHF 147.40 | 188.73K |
| 2026-05-28 | CHF 147.30 | +0.61% | CHF 146.20 | CHF 147.80 | CHF 146.00 | 47.02K |