Swiss Prime Site AG SPSN
SIX · Switzerland · Finance
CHF 119.30-1.40 (-1.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 119.30 | -1.16% | CHF 119.70 | CHF 120.50 | CHF 118.60 | 174.97K |
| 2026-09-30 | CHF 120.70 | -1.23% | CHF 122.50 | CHF 123.20 | CHF 120.10 | 232.88K |
| 2026-09-29 | CHF 122.20 | -1.21% | CHF 123.50 | CHF 124.30 | CHF 122.20 | 189.09K |
| 2026-09-28 | CHF 123.70 | -0.64% | CHF 125.00 | CHF 125.50 | CHF 123.70 | 109.75K |
| 2026-09-25 | CHF 124.50 | -0.32% | CHF 125.20 | CHF 126.00 | CHF 124.30 | 70.45K |
| 2026-09-24 | CHF 124.90 | -0.40% | CHF 125.10 | CHF 125.80 | CHF 124.80 | 97.41K |
| 2026-09-23 | CHF 125.40 | -0.48% | CHF 126.00 | CHF 126.10 | CHF 124.60 | 103.49K |
| 2026-09-22 | CHF 126.00 | +0.72% | CHF 125.10 | CHF 126.30 | CHF 124.10 | 83.70K |
| 2026-09-21 | CHF 125.10 | -0.56% | CHF 126.40 | CHF 126.70 | CHF 125.10 | 140.26K |
| 2026-09-18 | CHF 125.80 | -0.87% | CHF 126.20 | CHF 127.00 | CHF 125.70 | 279.28K |
| 2026-09-17 | CHF 126.90 | +1.04% | CHF 126.10 | CHF 127.10 | CHF 125.50 | 156.72K |
| 2026-09-16 | CHF 125.60 | -0.40% | CHF 125.80 | CHF 126.60 | CHF 125.60 | 104.09K |
| 2026-09-15 | CHF 126.10 | +0.56% | CHF 124.90 | CHF 126.40 | CHF 124.50 | 91.79K |
| 2026-09-14 | CHF 125.40 | -0.40% | CHF 125.90 | CHF 126.70 | CHF 125.00 | 98.74K |
| 2026-09-11 | CHF 125.90 | +0.48% | CHF 125.40 | CHF 126.30 | CHF 124.80 | 86.61K |
| 2026-09-10 | CHF 125.30 | +0.24% | CHF 125.20 | CHF 126.80 | CHF 125.00 | 106.93K |
| 2026-09-09 | CHF 125.00 | -1.42% | CHF 126.80 | CHF 126.90 | CHF 125.00 | 91.54K |
| 2026-09-08 | CHF 126.80 | +1.52% | CHF 125.40 | CHF 127.60 | CHF 125.40 | 117.99K |
| 2026-09-07 | CHF 124.90 | -0.56% | CHF 125.00 | CHF 125.70 | CHF 124.70 | 57.36K |
| 2026-09-04 | CHF 125.60 | +0.72% | CHF 124.70 | CHF 125.70 | CHF 124.20 | 121.32K |
| 2026-09-03 | CHF 124.70 | +0.56% | CHF 124.30 | CHF 124.70 | CHF 123.50 | 145.55K |
| 2026-09-02 | CHF 124.00 | -0.48% | CHF 125.00 | CHF 125.80 | CHF 124.00 | 107.33K |
| 2026-09-01 | CHF 124.60 | -0.24% | CHF 124.90 | CHF 125.50 | CHF 124.20 | 100.00K |
| 2026-08-31 | CHF 124.90 | -1.65% | CHF 127.00 | CHF 127.00 | CHF 124.90 | 422.19K |
| 2026-08-28 | CHF 127.00 | -0.31% | CHF 127.80 | CHF 128.30 | CHF 126.50 | 54.90K |
| 2026-08-27 | CHF 127.40 | 0.00% | CHF 127.30 | CHF 127.70 | CHF 126.20 | 73.60K |
| 2026-08-26 | CHF 127.40 | -0.78% | CHF 128.60 | CHF 128.60 | CHF 127.30 | 89.33K |
| 2026-08-25 | CHF 128.40 | +0.39% | CHF 128.60 | CHF 128.80 | CHF 127.70 | 78.61K |
| 2026-08-24 | CHF 127.90 | -0.78% | CHF 127.50 | CHF 130.10 | CHF 127.50 | 57.17K |
| 2026-08-21 | CHF 128.90 | +1.34% | CHF 127.40 | CHF 128.90 | CHF 127.40 | 131.04K |
| 2026-08-20 | CHF 127.20 | +1.84% | CHF 124.30 | CHF 127.20 | CHF 124.30 | 131.75K |
| 2026-08-19 | CHF 124.90 | -0.87% | CHF 125.80 | CHF 126.00 | CHF 124.40 | 101.71K |
| 2026-08-18 | CHF 126.00 | -0.79% | CHF 126.70 | CHF 127.10 | CHF 125.80 | 90.18K |
| 2026-08-17 | CHF 127.00 | -0.94% | CHF 127.10 | CHF 128.00 | CHF 126.90 | 61.54K |
| 2026-08-14 | CHF 128.20 | -0.47% | CHF 129.00 | CHF 129.00 | CHF 127.30 | 63.10K |
| 2026-08-13 | CHF 128.80 | +0.39% | CHF 128.80 | CHF 129.30 | CHF 128.50 | 70.46K |
| 2026-08-12 | CHF 128.30 | +0.08% | CHF 128.20 | CHF 129.10 | CHF 128.10 | 59.21K |
| 2026-08-11 | CHF 128.20 | -0.31% | CHF 129.00 | CHF 129.00 | CHF 128.00 | 59.94K |
| 2026-08-10 | CHF 128.60 | -0.62% | CHF 129.10 | CHF 129.30 | CHF 128.20 | 93.51K |
| 2026-08-07 | CHF 129.40 | +0.23% | CHF 129.20 | CHF 129.90 | CHF 128.20 | 66.05K |
| 2026-08-06 | CHF 129.10 | 0.00% | CHF 129.00 | CHF 129.90 | CHF 128.70 | 83.89K |
| 2026-08-05 | CHF 129.10 | -0.77% | CHF 129.90 | CHF 130.00 | CHF 128.60 | 95.60K |
| 2026-08-04 | CHF 130.10 | -0.23% | CHF 130.00 | CHF 131.20 | CHF 130.00 | 66.30K |
| 2026-08-03 | CHF 130.40 | -1.06% | CHF 131.00 | CHF 131.50 | CHF 129.40 | 76.01K |
| 2026-07-31 | CHF 131.80 | 0.00% | CHF 132.30 | CHF 133.40 | CHF 131.40 | 95.85K |
| 2026-07-30 | CHF 131.80 | +1.00% | CHF 130.60 | CHF 132.50 | CHF 130.50 | 77.44K |
| 2026-07-29 | CHF 130.50 | -0.61% | CHF 131.50 | CHF 131.50 | CHF 129.40 | 108.94K |
| 2026-07-28 | CHF 131.30 | +0.31% | CHF 131.70 | CHF 131.90 | CHF 131.00 | 72.37K |
| 2026-07-27 | CHF 130.90 | +0.93% | CHF 130.40 | CHF 131.20 | CHF 129.30 | 61.87K |
| 2026-07-24 | CHF 129.70 | -1.07% | CHF 131.10 | CHF 131.80 | CHF 129.70 | 83.51K |
| 2026-07-23 | CHF 131.10 | -0.76% | CHF 132.00 | CHF 133.60 | CHF 131.10 | 100.03K |
| 2026-07-22 | CHF 132.10 | -0.08% | CHF 132.10 | CHF 133.20 | CHF 131.60 | 62.65K |
| 2026-07-21 | CHF 132.20 | -0.68% | CHF 133.00 | CHF 133.00 | CHF 131.40 | 83.84K |
| 2026-07-20 | CHF 133.10 | +0.23% | CHF 132.00 | CHF 133.50 | CHF 132.00 | 71.37K |
| 2026-07-17 | CHF 132.80 | +2.15% | CHF 131.40 | CHF 133.00 | CHF 130.90 | 91.34K |
| 2026-07-16 | CHF 130.00 | +0.62% | CHF 129.70 | CHF 130.30 | CHF 128.70 | 73.55K |
| 2026-07-15 | CHF 129.20 | -1.90% | CHF 131.40 | CHF 131.60 | CHF 129.20 | 118.58K |
| 2026-07-14 | CHF 131.70 | +1.23% | CHF 129.70 | CHF 131.70 | CHF 129.30 | 121.16K |
| 2026-07-13 | CHF 130.10 | +0.46% | CHF 129.50 | CHF 130.60 | CHF 129.10 | 47.86K |
| 2026-07-10 | CHF 129.50 | -0.46% | CHF 129.90 | CHF 130.00 | CHF 128.80 | 77.67K |
| 2026-07-09 | CHF 130.10 | +0.77% | CHF 129.30 | CHF 130.10 | CHF 129.00 | 89.24K |
| 2026-07-08 | CHF 129.10 | -0.69% | CHF 129.70 | CHF 129.80 | CHF 128.40 | 151.47K |
| 2026-07-07 | CHF 130.00 | -0.15% | CHF 130.10 | CHF 130.70 | CHF 129.50 | 112.53K |
| 2026-07-06 | CHF 130.20 | -1.29% | CHF 131.70 | CHF 131.70 | CHF 130.00 | 75.51K |
| 2026-07-03 | CHF 131.90 | +0.46% | CHF 132.40 | CHF 132.40 | CHF 130.40 | 63.53K |
| 2026-07-02 | CHF 131.30 | +0.69% | CHF 130.60 | CHF 131.90 | CHF 130.20 | 169.45K |
| 2026-07-01 | CHF 130.40 | -1.14% | CHF 133.00 | CHF 133.00 | CHF 130.00 | 151.80K |
| 2026-06-30 | CHF 131.90 | -0.98% | CHF 133.20 | CHF 133.30 | CHF 131.90 | 157.12K |
| 2026-06-29 | CHF 133.20 | -0.37% | CHF 133.80 | CHF 134.00 | CHF 132.80 | 69.95K |
| 2026-06-26 | CHF 133.70 | +1.36% | CHF 132.80 | CHF 133.70 | CHF 131.90 | 81.16K |
| 2026-06-25 | CHF 131.90 | -0.30% | CHF 132.20 | CHF 132.80 | CHF 131.40 | 84.42K |
| 2026-06-24 | CHF 132.30 | +0.15% | CHF 132.30 | CHF 132.90 | CHF 131.70 | 73.26K |
| 2026-06-23 | CHF 132.10 | +0.38% | CHF 131.90 | CHF 132.60 | CHF 131.50 | 107.43K |
| 2026-06-22 | CHF 131.60 | +0.77% | CHF 130.20 | CHF 131.90 | CHF 130.20 | 91.26K |
| 2026-06-19 | CHF 130.60 | +0.38% | CHF 130.40 | CHF 131.20 | CHF 129.70 | 244.74K |
| 2026-06-18 | CHF 130.10 | -0.76% | CHF 130.50 | CHF 130.80 | CHF 129.70 | 92.83K |
| 2026-06-17 | CHF 131.10 | +0.23% | CHF 130.60 | CHF 131.10 | CHF 129.80 | 111.38K |
| 2026-06-16 | CHF 130.80 | -0.61% | CHF 131.10 | CHF 131.90 | CHF 130.80 | 78.59K |
| 2026-06-15 | CHF 131.60 | +1.46% | CHF 130.50 | CHF 132.50 | CHF 130.40 | 122.57K |
| 2026-06-12 | CHF 129.70 | +0.23% | CHF 129.40 | CHF 130.20 | CHF 128.90 | 115.50K |
| 2026-06-11 | CHF 129.40 | -0.08% | CHF 127.90 | CHF 130.40 | CHF 127.90 | 115.96K |
| 2026-06-10 | CHF 129.50 | +0.94% | CHF 128.50 | CHF 129.50 | CHF 128.20 | 92.25K |
| 2026-06-09 | CHF 128.30 | +0.31% | CHF 127.50 | CHF 129.20 | CHF 127.10 | 94.55K |
| 2026-06-08 | CHF 127.90 | +0.95% | CHF 127.10 | CHF 127.90 | CHF 126.70 | 94.16K |
| 2026-06-05 | CHF 126.70 | -0.86% | CHF 128.30 | CHF 128.30 | CHF 126.50 | 123.39K |
| 2026-06-04 | CHF 127.80 | 0.00% | CHF 127.60 | CHF 128.50 | CHF 127.00 | 80.38K |
| 2026-06-03 | CHF 127.80 | -0.47% | CHF 128.20 | CHF 128.70 | CHF 127.30 | 81.25K |
| 2026-06-02 | CHF 128.40 | -0.47% | CHF 128.20 | CHF 129.70 | CHF 128.20 | 57.80K |
| 2026-06-01 | CHF 129.00 | -1.45% | CHF 130.50 | CHF 130.70 | CHF 128.20 | 116.05K |
| 2026-05-29 | CHF 130.90 | +0.08% | CHF 131.00 | CHF 132.90 | CHF 130.80 | 518.73K |