Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

PSP Swiss Property AG (PSPNZ.XC)

Compare
130.50
-6.60
(-4.81%)
At close: April 7 at 4:19:51 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025130.60134.60128.80130.50130.5040,534
Apr 7, 2025 3.90 Dividend
Apr 4, 2025137.90140.70136.50137.10133.2041,359
Apr 3, 2025137.00139.60137.00138.00134.0718,819
Apr 2, 2025139.00139.60138.20138.60134.667,538
Apr 1, 2025138.30139.70138.30139.30135.347,545
Mar 31, 2025138.20138.90137.90138.70134.7515,343
Mar 28, 2025137.70138.80137.70138.50134.5612,512
Mar 27, 2025137.50138.40137.00137.10133.2013,865
Mar 26, 2025136.10137.80135.90137.60133.6911,026
Mar 25, 2025135.30136.60135.30136.60132.716,404
Mar 24, 2025135.20135.50134.30135.30131.4514,462
Mar 21, 2025132.90135.40132.90135.10131.2613,833
Mar 20, 2025132.10133.20131.90133.10129.314,779
Mar 19, 2025132.50132.70131.60132.10128.347,157
Mar 18, 2025133.70133.80131.90132.00128.2510,643
Mar 17, 2025132.90133.50132.20133.40129.619,263
Mar 14, 2025133.20133.30131.30132.20128.4411,838
Mar 13, 2025133.60133.80132.80133.00129.2211,724
Mar 12, 2025132.60133.90132.60133.40129.617,695
Mar 11, 2025131.60133.50131.60132.40128.6314,155
Mar 10, 2025131.60133.25131.60132.00128.2510,945
Mar 7, 2025129.90132.30129.90131.70127.9517,956
Mar 6, 2025133.30133.60128.00129.70126.0120,752
Mar 5, 2025132.20134.00131.80133.50129.7015,708
Mar 4, 2025133.90135.10133.80134.40130.5810,309
Mar 3, 2025132.20133.10132.05132.90129.128,016
Feb 28, 2025131.30132.80131.30132.75128.9710,462
Feb 27, 2025131.50132.50131.00132.30128.5410,798
Feb 26, 2025132.10133.10131.00131.30127.5611,721
Feb 25, 2025134.65134.90130.90131.50127.7625,502
Feb 24, 2025136.40137.30135.20135.70131.8421,289
Feb 21, 2025136.20136.30135.40135.70131.8410,542
Feb 20, 2025136.10136.20135.50136.20132.3310,593
Feb 19, 2025136.60136.70135.50135.50131.657,970
Feb 18, 2025136.10137.40136.10136.80132.917,951
Feb 17, 2025136.80137.00135.80136.10132.234,063
Feb 14, 2025137.50137.70136.40136.40132.526,325
Feb 13, 2025136.80137.20136.10137.10133.206,128
Feb 12, 2025137.70138.00135.30136.50132.628,886
Feb 11, 2025137.00137.90137.00137.20133.307,014
Feb 10, 2025136.30137.40136.20137.20133.303,749
Feb 7, 2025136.20137.00135.60136.20132.3310,517
Feb 6, 2025137.30137.30136.20136.40132.526,347
Feb 5, 2025135.30137.20135.10137.15133.2516,006
Feb 4, 2025134.40135.60133.90135.30131.458,092
Feb 3, 2025134.40135.20134.35134.70130.877,016
Jan 31, 2025135.60135.70134.20134.70130.878,579
Jan 30, 2025134.10136.00134.10135.70131.8420,961
Jan 29, 2025135.60135.60133.90134.40130.586,585
Jan 28, 2025134.20135.50133.30135.20131.358,034
Jan 27, 2025132.20134.30132.20133.70129.909,045
Jan 24, 2025133.65133.70132.00132.60128.839,773
Jan 23, 2025131.80133.40131.80133.30129.515,713
Jan 22, 2025132.40132.40131.60132.00128.254,552
Jan 21, 2025131.60132.30131.60131.95128.204,879
Jan 20, 2025131.60132.00131.00131.30127.568,102
Jan 17, 2025132.10132.20131.60131.70127.958,222
Jan 16, 2025131.40131.90130.70131.80128.057,731
Jan 15, 2025131.60132.60130.90131.50127.7611,856
Jan 14, 2025130.00131.10129.75131.00127.2712,099
Jan 13, 2025130.50131.60130.10130.10126.405,992
Jan 10, 2025130.70131.25130.20130.80127.0813,944
Jan 9, 2025131.10131.70130.90131.10127.3710,019
Jan 8, 2025128.90130.90128.70130.65126.9319,694
Jan 7, 2025128.90130.50128.90129.30125.6215,899
Jan 6, 2025129.00129.10128.20128.70125.047,605
Jan 3, 2025130.50130.50128.35128.85125.188,554
Jan 2, 2025128.80128.80128.80128.80125.14-
Dec 31, 2024128.80128.80128.80128.80125.14-
Dec 30, 2024128.80129.20128.60128.80125.146,566
Dec 27, 2024127.40128.80127.40128.80125.144,650
Dec 24, 2024127.20127.20127.20127.20123.58-
Dec 23, 2024126.60127.30126.40127.20123.584,202
Dec 20, 2024124.60127.10124.60127.00123.3911,003
Dec 19, 2024126.00126.40125.50125.70122.1211,579
Dec 18, 2024126.80127.40126.60127.15123.534,713
Dec 17, 2024126.20127.50125.40126.90123.2910,272
Dec 16, 2024126.80126.90126.20126.50122.9010,828
Dec 13, 2024127.40127.60126.70126.70123.106,124
Dec 12, 2024127.30128.10126.80127.30123.6810,696
Dec 11, 2024126.90127.20126.50127.20123.589,459
Dec 10, 2024126.60126.80125.90126.50122.9010,437
Dec 9, 2024128.60128.60126.70126.80123.1916,340
Dec 6, 2024128.20128.80127.90128.50124.844,337
Dec 5, 2024128.70129.10128.10128.30124.6511,208
Dec 4, 2024127.90128.70127.30128.50124.847,185
Dec 3, 2024127.30127.50126.70127.30123.686,253
Dec 2, 2024127.80128.30126.55126.90123.2912,568
Nov 29, 2024127.30128.60126.90128.30124.659,028
Nov 28, 2024127.30127.30125.90126.70123.106,688
Nov 27, 2024125.50127.20125.30127.00123.3911,847
Nov 26, 2024124.70125.00124.10124.60121.064,110
Nov 25, 2024125.50125.80124.60125.25121.696,373
Nov 22, 2024123.40125.10123.40125.10121.549,878
Nov 21, 2024123.50123.60122.60123.50119.994,190
Nov 20, 2024123.60124.20123.10123.40119.896,884
Nov 19, 2024124.10124.50123.10124.00120.475,303
Nov 18, 2024124.30124.50123.20123.70120.1811,427
Nov 15, 2024123.00124.70122.70124.50120.969,827
Nov 14, 2024122.10123.70121.90123.60120.0810,359
Nov 13, 2024120.90122.30120.80121.40117.9512,632
Nov 12, 2024122.60122.60119.60119.90116.4915,329
Nov 11, 2024124.20124.40122.50123.00119.505,866
Nov 8, 2024123.10124.10123.10123.85120.3310,884
Nov 7, 2024122.60123.60122.60123.00119.505,312
Nov 6, 2024124.00124.20121.90122.50119.0211,643
Nov 5, 2024123.50124.30123.20123.40119.897,916
Nov 4, 2024123.40123.90123.00123.60120.088,799
Nov 1, 2024122.40123.90122.30123.50119.998,726
Oct 31, 2024123.10123.40122.10122.80119.3110,510
Oct 30, 2024124.10125.20123.30123.40119.8910,388
Oct 29, 2024124.70124.80123.70124.30120.768,301
Oct 28, 2024122.90123.90122.90123.80120.285,662
Oct 25, 2024123.50123.50122.70123.00119.505,598
Oct 24, 2024123.10123.90122.80123.80120.284,546
Oct 23, 2024123.30123.50122.90123.30119.795,267
Oct 22, 2024123.45123.70122.60123.30119.795,656
Oct 21, 2024125.20125.50124.10124.15120.624,164
Oct 18, 2024124.90125.70124.90125.50121.933,922
Oct 17, 2024125.20125.80124.90125.40121.835,267
Oct 16, 2024125.30125.80125.10125.60122.032,637
Oct 15, 2024125.00125.60124.40125.40121.834,691
Oct 14, 2024124.00124.50123.50124.40120.865,348
Oct 11, 2024122.30124.40122.30123.90120.384,410
Oct 10, 2024122.20122.30121.20121.60118.148,641
Oct 9, 2024122.00122.90122.00122.75119.266,233
Oct 8, 2024122.00122.60122.00122.20118.725,323
Oct 7, 2024124.20124.20122.00122.40118.927,679
Oct 4, 2024124.40125.10123.90124.20120.677,457
Oct 3, 2024124.30125.10123.70124.00120.477,652
Oct 2, 2024125.10125.10123.20124.35120.8119,908
Oct 1, 2024124.30125.20124.10124.85121.3012,435
Sep 30, 2024123.90124.10123.20123.80120.2813,815
Sep 27, 2024123.70124.30123.50123.90120.384,848
Sep 26, 2024124.10124.10123.30123.50119.996,025
Sep 25, 2024124.10124.10123.00123.35119.849,659
Sep 24, 2024124.20124.30122.50123.30119.7910,882
Sep 23, 2024122.50124.30122.50124.15120.6212,820
Sep 20, 2024122.40122.90121.90122.20118.729,012
Sep 19, 2024124.00124.50122.70122.90119.4012,322
Sep 18, 2024123.80124.00122.90123.10119.608,627
Sep 17, 2024126.00126.30123.20123.20119.7016,167
Sep 16, 2024126.60126.60125.70125.90122.324,268
Sep 13, 2024126.40127.90126.20126.85123.2417,713
Sep 12, 2024125.70126.20125.50126.20122.617,617
Sep 11, 2024125.00125.80124.20125.70122.128,039
Sep 10, 2024123.90125.40123.90125.20121.6412,207
Sep 9, 2024124.30124.70123.80123.90120.384,725
Sep 6, 2024123.95125.10123.20124.50120.9611,473
Sep 5, 2024122.30124.10122.30124.00120.4712,567
Sep 4, 2024122.10123.00121.60122.40118.9218,902
Sep 3, 2024123.70123.70121.60122.40118.927,703
Sep 2, 2024122.30123.80122.10123.80120.287,423
Aug 30, 2024122.70123.80122.40123.50119.9919,071
Aug 29, 2024124.80125.10122.85122.90119.4016,003
Aug 28, 2024124.40125.10124.20124.80121.258,485
Aug 27, 2024125.00125.30124.50124.50120.9611,947
Aug 23, 2024123.60124.60123.30124.60121.064,487
Aug 22, 2024122.40124.00122.40123.50119.997,006
Aug 21, 2024123.30123.70121.90122.20118.727,992
Aug 20, 2024121.80123.70119.80122.70119.2114,705
Aug 19, 2024121.80122.80121.40122.20118.724,437
Aug 16, 2024121.90121.90120.90121.10117.669,223
Aug 15, 2024122.60122.60121.40121.70118.244,448
Aug 14, 2024121.70122.40121.40122.40118.924,762
Aug 13, 2024120.40121.90120.00121.70118.249,131
Aug 12, 2024120.40120.50120.00120.30116.883,167
Aug 9, 2024119.30120.60119.30120.40116.984,943
Aug 8, 2024119.30119.30118.60119.10115.716,793
Aug 7, 2024118.10119.60117.90119.30115.915,705
Aug 6, 2024117.30118.00116.10117.80114.458,541
Aug 5, 2024117.50118.30117.00117.80114.4521,256
Aug 2, 2024117.20118.85117.20118.50115.1313,138
Aug 1, 2024117.80117.80117.80117.80114.45-
Jul 31, 2024118.00118.40117.70117.80114.453,450
Jul 30, 2024117.50118.20117.50117.70114.354,445
Jul 29, 2024117.10117.90116.60117.20113.873,752
Jul 26, 2024116.60117.00116.00116.60113.283,036
Jul 25, 2024116.10116.60115.80116.40113.094,644
Jul 24, 2024116.30117.00115.90116.65113.335,691
Jul 23, 2024116.70117.20116.40116.80113.485,114
Jul 22, 2024116.30117.40116.30117.20113.875,904
Jul 19, 2024116.50116.80116.00116.50113.193,916
Jul 18, 2024118.10118.10117.00117.00113.672,874
Jul 17, 2024117.90117.90116.90117.60114.255,245
Jul 16, 2024118.10118.30117.80118.00114.642,585
Jul 15, 2024118.50118.50117.90118.50115.132,406
Jul 12, 2024118.80118.80118.10118.50115.133,272
Jul 11, 2024118.10118.80118.00118.55115.185,040
Jul 10, 2024117.60118.60117.60118.10114.749,277
Jul 9, 2024116.90117.40116.90117.00113.673,454
Jul 8, 2024117.05117.30116.70116.80113.484,906
Jul 5, 2024117.70117.80116.80117.40114.062,962
Jul 4, 2024117.30117.50116.90117.25113.912,369
Jul 3, 2024116.10117.30116.05117.00113.675,862
Jul 2, 2024114.90116.20114.90116.05112.758,192
Jul 1, 2024117.30117.30115.00115.20111.925,744
Jun 28, 2024115.20115.30114.30115.10111.834,955
Jun 27, 2024114.90114.90114.20114.60111.344,403
Jun 26, 2024115.00115.30114.20114.50111.247,882
Jun 25, 2024115.40115.60114.60115.10111.836,818
Jun 24, 2024113.70115.40113.70115.20111.929,037
Jun 21, 2024112.80113.70112.20113.50110.279,391
Jun 20, 2024111.40113.00111.30112.90109.693,741
Jun 19, 2024111.50111.90111.20111.30108.133,209
Jun 18, 2024111.80112.00111.30111.60108.432,565
Jun 17, 2024112.30112.30111.60111.80108.625,964
Jun 14, 2024112.25112.25111.40112.20109.015,059
Jun 13, 2024112.80113.30112.10112.20109.014,989
Jun 12, 2024111.30113.30110.90113.10109.885,892
Jun 11, 2024112.60112.60111.70111.70108.526,700
Jun 10, 2024112.60113.10112.10113.10109.883,347
Jun 7, 2024113.80113.80112.00112.40109.206,085
Jun 6, 2024114.10114.80113.75113.90110.664,957
Jun 5, 2024114.80115.10113.60113.90110.664,203
Jun 4, 2024114.60115.30114.40114.60111.345,590
Jun 3, 2024113.50114.40112.80114.20110.956,379
May 31, 2024112.50113.45112.50113.00109.7910,796
May 30, 2024112.40112.80112.00112.45109.254,639
May 29, 2024112.90113.65112.55112.60109.404,429
May 28, 2024111.90113.30111.90113.00109.793,196
May 24, 2024112.70112.70112.00112.00108.813,238
May 23, 2024114.30114.30112.80113.10109.886,774
May 22, 2024114.30114.40113.60114.20110.959,997
May 21, 2024114.00114.20113.30113.95110.714,744
May 20, 2024113.05113.05113.05113.05109.83-
May 17, 2024113.30113.55112.60113.05109.837,288
May 16, 2024115.40115.40113.00113.10109.887,298
May 15, 2024113.70114.80113.35114.60111.3410,090
May 14, 2024113.45113.50112.90113.40110.177,039
May 13, 2024114.00114.00113.10113.30110.087,819
May 10, 2024115.30115.40113.70113.90110.6613,437
May 9, 2024114.80114.80114.80114.80111.53-
May 8, 2024115.80116.75114.80114.80111.533,316
May 7, 2024114.40115.80114.00115.60112.3110,030
May 3, 2024114.20114.80113.80114.00110.7614,190
May 2, 2024113.90114.40113.40114.30111.056,957
May 1, 2024114.00114.00114.00114.00110.76-
Apr 30, 2024114.80114.80113.60114.00110.7610,132
Apr 29, 2024114.50115.30114.30115.10111.833,877
Apr 26, 2024114.50114.50113.70114.15110.908,297
Apr 25, 2024115.20115.20113.80113.80110.566,148
Apr 24, 2024117.00117.15115.20115.20111.924,860
Apr 23, 2024116.00117.00116.00116.90113.571,976
Apr 22, 2024117.00117.25115.70115.70112.417,709
Apr 19, 2024116.10116.70116.00116.50113.198,938
Apr 18, 2024115.30116.60115.30116.50113.197,072
Apr 17, 2024113.90114.70113.90114.55111.297,618
Apr 16, 2024113.50114.80113.50114.30111.058,218
Apr 15, 2024114.10114.80113.90114.40111.152,851
Apr 12, 2024113.20114.10112.95113.70110.475,042
Apr 11, 2024111.90112.40111.20112.40109.207,840
Apr 10, 2024113.80113.80111.60112.10108.915,966
Apr 9, 2024114.80114.90113.80114.00110.767,972
Apr 8, 2024 3.85 Dividend
Apr 8, 2024114.20115.50113.80115.20111.923,418