Swiss - Delayed Quote CHF

Swiss Prime Site AG (SPSN.SW)

102.20

+0.60

+(0.59%)

At close: January 17 at 5:30:19 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	101.80	102.60	101.50	102.20	102.20	107,949
Jan 16, 2025	101.40	101.70	100.40	101.60	101.60	141,806
Jan 15, 2025	101.50	102.10	101.20	101.30	101.30	129,514
Jan 14, 2025	100.70	101.20	100.50	101.10	101.10	136,215
Jan 13, 2025	101.00	101.70	100.70	100.70	100.70	80,017
Jan 10, 2025	101.20	101.80	100.60	101.60	101.60	156,900
Jan 9, 2025	100.50	101.10	100.40	101.10	101.10	124,081
Jan 8, 2025	99.75	100.60	98.90	100.40	100.40	142,679
Jan 7, 2025	99.10	100.10	99.00	99.80	99.80	204,289
Jan 6, 2025	99.50	99.50	98.55	99.10	99.10	120,780
Jan 3, 2025	99.80	100.00	98.60	99.25	99.25	147,383
Dec 30, 2024	98.40	98.85	98.40	98.80	98.80	92,851
Dec 27, 2024	97.50	98.70	97.20	98.70	98.70	102,928
Dec 23, 2024	97.40	97.65	97.05	97.40	97.40	89,295
Dec 20, 2024	95.90	97.35	95.90	97.30	97.30	299,224
Dec 19, 2024	96.20	96.70	95.95	96.15	96.15	268,174
Dec 18, 2024	97.35	97.55	96.90	97.25	97.25	156,681
Dec 17, 2024	96.80	97.75	96.25	97.35	97.35	139,235
Dec 16, 2024	97.25	97.25	96.45	96.95	96.95	161,901
Dec 13, 2024	97.05	97.50	97.05	97.35	97.35	98,504
Dec 12, 2024	97.35	97.80	97.00	97.55	97.55	77,649
Dec 11, 2024	97.05	97.55	96.95	97.30	97.30	126,071
Dec 10, 2024	96.50	96.90	96.00	96.75	96.75	145,694
Dec 9, 2024	97.70	97.75	96.25	96.65	96.65	123,546
Dec 6, 2024	97.10	98.05	97.10	98.00	98.00	76,688
Dec 5, 2024	97.85	98.15	97.05	97.05	97.05	115,146
Dec 4, 2024	96.85	97.75	96.75	97.75	97.75	115,705
Dec 3, 2024	96.95	97.05	95.85	96.90	96.90	113,623
Dec 2, 2024	96.90	97.45	96.15	96.55	96.55	172,650
Nov 29, 2024	96.30	97.35	96.25	97.35	97.35	191,109
Nov 28, 2024	96.00	96.30	95.50	96.25	96.25	117,143
Nov 27, 2024	93.60	96.20	93.00	96.20	96.20	300,880
Nov 26, 2024	95.60	95.80	94.90	95.50	95.50	120,547
Nov 25, 2024	96.00	96.35	95.45	95.95	95.95	380,953
Nov 22, 2024	94.50	95.85	94.45	95.85	95.85	156,868
Nov 21, 2024	94.00	94.45	93.60	94.20	94.20	94,596
Nov 20, 2024	94.15	94.85	94.00	94.25	94.25	80,118
Nov 19, 2024	94.90	94.90	93.55	94.05	94.05	137,846
Nov 18, 2024	94.70	95.20	93.65	93.95	93.95	133,546
Nov 15, 2024	94.40	95.15	93.95	94.90	94.90	151,376
Nov 14, 2024	93.65	94.50	93.50	94.20	94.20	116,661
Nov 13, 2024	93.05	93.85	93.05	93.35	93.35	124,092
Nov 12, 2024	93.50	93.60	92.55	93.00	93.00	180,493
Nov 11, 2024	94.75	95.15	93.90	93.95	93.95	118,498
Nov 8, 2024	93.95	94.80	93.95	94.75	94.75	80,115
Nov 7, 2024	93.95	94.70	93.85	93.85	93.85	83,597
Nov 6, 2024	94.80	95.15	93.30	93.65	93.65	235,407
Nov 5, 2024	94.25	95.15	94.25	94.50	94.50	93,979
Nov 4, 2024	94.40	94.80	94.15	94.50	94.50	62,023
Nov 1, 2024	93.40	94.40	93.40	94.35	94.35	108,472
Oct 31, 2024	93.75	94.10	93.35	93.65	93.65	188,674
Oct 30, 2024	95.05	95.55	93.95	94.05	94.05	197,789
Oct 29, 2024	95.40	95.95	95.10	95.20	95.20	93,283
Oct 28, 2024	94.80	95.50	94.55	95.25	95.25	73,529
Oct 25, 2024	94.75	94.95	94.30	94.55	94.55	61,851
Oct 24, 2024	94.50	95.25	94.50	95.10	95.10	114,546
Oct 23, 2024	94.50	94.95	94.45	94.60	94.60	67,051
Oct 22, 2024	95.00	95.10	94.20	94.65	94.65	107,192
Oct 21, 2024	96.00	96.05	95.20	95.25	95.25	147,324
Oct 18, 2024	95.75	96.20	95.60	96.00	96.00	92,200
Oct 17, 2024	96.00	96.10	95.50	96.05	96.05	63,099
Oct 16, 2024	95.65	96.10	95.35	96.10	96.10	115,476
Oct 15, 2024	95.35	95.80	95.10	95.55	95.55	125,897
Oct 14, 2024	94.65	95.20	94.45	95.15	95.15	97,314
Oct 11, 2024	93.30	94.90	93.30	94.50	94.50	83,023
Oct 10, 2024	93.80	94.00	93.30	93.55	93.55	100,748
Oct 9, 2024	93.90	94.35	93.70	93.85	93.85	139,837
Oct 8, 2024	93.60	94.25	93.50	93.85	93.85	99,372
Oct 7, 2024	94.60	94.85	93.40	93.60	93.60	131,947
Oct 4, 2024	95.10	95.90	94.75	94.80	94.80	161,977
Oct 3, 2024	95.30	95.35	94.60	95.10	95.10	129,979
Oct 2, 2024	95.25	95.45	94.15	95.35	95.35	136,891
Oct 1, 2024	94.55	95.75	94.55	95.55	95.55	106,263
Sep 30, 2024	95.15	95.40	94.55	94.85	94.85	212,922
Sep 27, 2024	95.00	95.45	94.95	95.35	95.35	88,435
Sep 26, 2024	95.30	95.70	94.65	94.95	94.95	105,472
Sep 25, 2024	95.40	95.40	94.50	94.90	94.90	115,451
Sep 24, 2024	95.30	95.30	94.20	94.95	94.95	126,950
Sep 23, 2024	94.55	95.50	94.50	95.25	95.25	116,848
Sep 20, 2024	94.65	95.05	94.45	94.75	94.75	347,113
Sep 19, 2024	95.30	95.95	94.85	95.00	95.00	230,430
Sep 18, 2024	95.60	95.70	95.30	95.30	95.30	126,864
Sep 17, 2024	96.70	96.70	95.45	95.55	95.55	162,262
Sep 16, 2024	97.15	97.15	96.35	96.65	96.65	103,190
Sep 13, 2024	97.45	97.65	97.20	97.20	97.20	173,639
Sep 12, 2024	97.40	97.65	97.15	97.30	97.30	135,289
Sep 11, 2024	97.20	97.60	96.20	97.25	97.25	169,320
Sep 10, 2024	97.05	97.55	96.95	97.35	97.35	124,454
Sep 9, 2024	96.75	97.10	96.55	96.95	96.95	120,726
Sep 6, 2024	96.95	97.25	96.25	96.90	96.90	168,466
Sep 5, 2024	95.80	97.00	95.80	96.95	96.95	326,989
Sep 4, 2024	94.70	95.95	94.70	95.65	95.65	109,464
Sep 3, 2024	95.70	95.70	94.45	95.20	95.20	187,595
Sep 2, 2024	95.30	95.70	94.80	95.70	95.70	108,245
Aug 30, 2024	94.75	95.80	94.60	95.60	95.60	1,044,860
Aug 29, 2024	95.20	95.65	94.50	94.60	94.60	243,421
Aug 28, 2024	95.15	95.30	94.80	95.10	95.10	151,043
Aug 27, 2024	95.40	95.60	94.40	95.00	95.00	174,931
Aug 26, 2024	95.00	95.60	94.85	95.35	95.35	211,687
Aug 23, 2024	93.50	94.70	92.70	94.50	94.50	225,038
Aug 22, 2024	91.50	93.45	91.50	93.05	93.05	264,924
Aug 21, 2024	90.60	91.55	90.40	90.85	90.85	129,728
Aug 20, 2024	90.85	91.45	90.60	91.05	91.05	126,733
Aug 19, 2024	90.20	91.10	90.15	90.85	90.85	73,728
Aug 16, 2024	91.00	91.00	90.25	90.60	90.60	92,463
Aug 15, 2024	90.90	91.20	90.50	90.55	90.55	109,027
Aug 14, 2024	90.00	90.90	90.00	90.90	90.90	102,874
Aug 13, 2024	89.85	90.35	89.75	90.10	90.10	77,416
Aug 12, 2024	89.85	90.30	89.65	89.65	89.65	61,743
Aug 9, 2024	89.80	90.15	89.65	89.85	89.85	73,798
Aug 8, 2024	89.70	89.95	88.65	89.25	89.25	76,619
Aug 7, 2024	88.35	89.45	88.20	89.40	89.40	134,361
Aug 6, 2024	87.90	88.20	87.05	87.90	87.90	112,988
Aug 5, 2024	88.40	88.80	87.75	87.90	87.90	151,817
Aug 2, 2024	88.40	90.05	88.05	90.00	90.00	218,962
Jul 31, 2024	88.55	89.15	88.05	88.05	88.05	188,398
Jul 30, 2024	88.55	88.65	88.20	88.50	88.50	53,625
Jul 29, 2024	88.05	88.50	87.90	88.35	88.35	85,848
Jul 26, 2024	87.30	87.90	87.05	87.90	87.90	46,128
Jul 25, 2024	87.00	87.70	86.95	87.55	87.55	51,579
Jul 24, 2024	87.20	87.50	86.75	87.40	87.40	89,199
Jul 23, 2024	87.60	87.70	87.15	87.70	87.70	85,188
Jul 22, 2024	87.65	87.90	87.45	87.60	87.60	61,191
Jul 19, 2024	87.00	87.65	87.00	87.65	87.65	87,261
Jul 18, 2024	88.15	88.15	87.45	87.45	87.45	85,541
Jul 17, 2024	88.05	88.15	87.50	87.95	87.95	73,014
Jul 16, 2024	87.90	88.25	87.70	88.00	88.00	82,560
Jul 15, 2024	88.30	88.85	87.90	88.20	88.20	98,082
Jul 12, 2024	89.00	89.00	88.25	88.30	88.30	74,517
Jul 11, 2024	88.00	88.80	87.70	88.80	88.80	141,916
Jul 10, 2024	87.00	87.90	87.00	87.65	87.65	82,272
Jul 9, 2024	85.80	86.95	85.70	86.95	86.95	106,525
Jul 8, 2024	86.40	86.50	85.75	85.75	85.75	69,580
Jul 5, 2024	86.25	86.70	86.10	86.50	86.50	80,304
Jul 4, 2024	85.85	86.20	85.85	86.05	86.05	66,748
Jul 3, 2024	85.15	85.80	85.15	85.80	85.80	103,526
Jul 2, 2024	84.55	85.25	84.45	85.10	85.10	76,045
Jul 1, 2024	86.30	86.35	85.00	85.00	85.00	89,522
Jun 28, 2024	85.30	85.55	84.85	85.20	85.20	123,658
Jun 27, 2024	84.40	85.00	84.20	84.85	84.85	88,813
Jun 26, 2024	84.75	84.80	84.00	84.40	84.40	119,286
Jun 25, 2024	84.50	85.10	84.30	84.45	84.45	170,866
Jun 24, 2024	83.65	85.00	83.60	84.75	84.75	129,823
Jun 21, 2024	83.30	83.95	83.05	83.75	83.75	278,987
Jun 20, 2024	82.90	83.70	82.90	83.60	83.60	210,927
Jun 19, 2024	83.05	83.30	82.75	82.80	82.80	108,693
Jun 18, 2024	83.10	83.25	82.90	83.20	83.20	133,813
Jun 17, 2024	83.35	83.45	82.90	82.90	82.90	97,467
Jun 14, 2024	83.50	83.50	82.80	83.40	83.40	102,219
Jun 13, 2024	83.65	83.90	83.10	83.35	83.35	99,016
Jun 12, 2024	82.80	84.05	82.60	83.65	83.65	110,927
Jun 11, 2024	83.85	83.85	82.80	82.80	82.80	168,478
Jun 10, 2024	83.80	84.05	83.60	83.85	83.85	85,363
Jun 7, 2024	84.45	84.65	83.65	84.00	84.00	115,377
Jun 6, 2024	84.75	85.05	84.45	84.60	84.60	76,167
Jun 5, 2024	85.00	85.75	84.55	84.80	84.80	123,200
Jun 4, 2024	84.70	85.00	84.40	84.90	84.90	111,518
Jun 3, 2024	84.00	84.80	83.80	84.80	84.80	158,724
May 31, 2024	83.75	84.20	83.30	83.30	83.30	1,548,851
May 30, 2024	83.25	83.90	83.25	83.85	83.85	103,170
May 29, 2024	83.70	84.20	83.45	83.55	83.55	133,575
May 28, 2024	84.35	84.60	83.75	84.00	84.00	186,852
May 27, 2024	83.85	84.50	83.55	84.10	84.10	61,840
May 24, 2024	84.70	84.75	83.80	83.85	83.85	109,167
May 23, 2024	85.30	85.45	84.80	84.90	84.90	122,623
May 22, 2024	85.55	86.15	85.25	85.95	85.95	109,321
May 21, 2024	85.40	86.05	85.15	85.65	85.65	104,760
May 17, 2024	85.35	86.00	85.30	85.55	85.55	96,705
May 16, 2024	86.90	86.90	85.40	85.70	85.70	107,395
May 15, 2024	85.05	86.40	84.95	86.10	86.10	117,665
May 14, 2024	85.05	85.50	84.80	85.05	85.05	107,116
May 13, 2024	85.60	85.80	85.05	85.40	85.40	83,850
May 10, 2024	86.35	86.35	85.30	85.60	85.60	111,770
May 8, 2024	86.45	86.90	85.70	85.95	85.95	94,869
May 7, 2024	86.50	86.55	85.45	86.55	86.55	141,743
May 6, 2024	86.00	86.70	86.00	86.35	86.35	72,918
May 3, 2024	85.80	86.50	85.55	86.05	86.05	99,505
May 2, 2024	84.80	85.50	84.80	85.50	85.50	164,914
Apr 30, 2024	85.50	85.70	84.85	85.10	85.10	175,801
Apr 29, 2024	85.40	85.50	84.80	85.40	85.40	76,654
Apr 26, 2024	85.05	85.10	84.40	85.00	85.00	117,034
Apr 25, 2024	85.55	85.60	84.50	84.75	84.75	121,986
Apr 24, 2024	86.55	86.60	85.10	85.55	85.55	131,684
Apr 23, 2024	84.75	85.50	84.35	85.50	85.50	106,086
Apr 22, 2024	85.00	85.10	84.00	84.55	84.55	160,922
Apr 19, 2024	84.00	84.90	84.00	84.90	84.90	134,218
Apr 18, 2024	84.30	84.65	83.90	84.65	84.65	166,909
Apr 17, 2024	84.60	84.75	84.15	84.25	84.25	159,433
Apr 16, 2024	84.70	85.25	84.65	84.65	84.65	266,812
Apr 15, 2024	85.00	85.90	85.00	85.20	85.20	158,266
Apr 12, 2024	84.70	85.40	84.70	85.10	85.10	217,237
Apr 11, 2024	84.05	84.70	83.75	84.20	84.20	167,680
Apr 10, 2024	85.65	85.75	83.90	84.05	84.05	172,134
Apr 9, 2024	85.65	85.70	85.30	85.30	85.30	99,311
Apr 8, 2024	85.20	85.75	85.00	85.70	85.70	94,040
Apr 5, 2024	85.30	85.45	84.70	85.40	85.40	128,355
Apr 4, 2024	85.65	86.05	85.15	85.40	85.40	148,014
Apr 3, 2024	85.35	85.65	85.05	85.45	85.45	204,204
Apr 2, 2024	84.95	85.20	84.55	85.20	85.20	177,154
Mar 28, 2024	85.05	85.45	84.60	85.05	85.05	184,096
Mar 27, 2024	85.25	85.40	84.65	84.95	84.95	148,014
Mar 26, 2024	3.40 Dividend
Mar 26, 2024	86.00	86.00	85.05	85.40	85.40	156,069
Mar 25, 2024	88.10	88.85	87.70	88.75	85.35	116,331
Mar 22, 2024	87.60	88.50	87.60	88.50	85.11	101,260
Mar 21, 2024	87.55	88.20	87.40	87.70	84.34	144,753
Mar 20, 2024	86.95	87.30	86.80	87.00	83.67	72,827
Mar 19, 2024	86.95	87.20	86.40	87.10	83.76	101,889
Mar 18, 2024	87.55	87.85	86.95	86.95	83.62	97,758
Mar 15, 2024	86.40	87.95	86.40	87.85	84.48	458,028
Mar 14, 2024	86.05	86.70	85.85	86.65	83.33	186,626
Mar 13, 2024	85.00	86.00	84.80	86.00	82.71	172,157
Mar 12, 2024	85.90	85.90	84.75	85.00	81.74	138,715
Mar 11, 2024	85.10	85.75	84.75	85.75	82.46	133,122
Mar 8, 2024	84.85	85.35	84.35	85.05	81.79	93,332
Mar 7, 2024	84.30	85.60	84.30	84.85	81.60	101,156
Mar 6, 2024	84.40	85.20	84.30	84.40	81.17	106,613
Mar 5, 2024	84.70	84.90	84.30	84.45	81.21	121,186
Mar 4, 2024	85.25	85.50	84.60	84.75	81.50	74,997
Mar 1, 2024	85.10	85.55	84.85	85.30	82.03	100,186
Feb 29, 2024	84.90	85.30	84.45	84.50	81.26	321,407
Feb 28, 2024	85.55	85.55	84.15	84.70	81.46	211,702
Feb 27, 2024	85.55	86.00	85.50	85.60	82.32	97,057
Feb 26, 2024	85.85	86.15	85.50	85.60	82.32	87,179
Feb 23, 2024	86.20	86.30	85.80	86.10	82.80	73,416
Feb 22, 2024	86.25	86.40	85.70	85.95	82.66	102,235
Feb 21, 2024	86.40	86.60	86.00	86.15	82.85	93,872
Feb 20, 2024	85.75	86.40	85.40	86.30	82.99	61,752
Feb 19, 2024	85.75	86.20	85.30	85.75	82.46	69,623
Feb 16, 2024	86.10	86.60	85.45	85.75	82.46	92,561
Feb 15, 2024	85.55	86.40	85.55	86.05	82.75	104,825
Feb 14, 2024	84.75	85.50	84.45	85.35	82.08	165,252
Feb 13, 2024	85.90	86.45	84.95	85.00	81.74	117,990
Feb 12, 2024	85.70	86.20	85.50	85.90	82.61	93,299
Feb 9, 2024	86.75	86.85	85.10	85.25	81.98	149,144
Feb 8, 2024	86.45	87.30	86.20	86.55	83.23	132,933
Feb 7, 2024	86.80	87.30	86.60	86.95	83.62	114,663
Feb 6, 2024	87.20	87.35	86.35	86.85	83.52	139,469
Feb 5, 2024	87.00	87.50	86.75	87.10	83.76	87,516
Feb 2, 2024	87.60	88.40	87.00	87.00	83.67	91,526
Feb 1, 2024	87.55	87.70	87.05	87.10	83.76	92,649
Jan 31, 2024	88.10	88.35	87.45	87.70	84.34	158,175
Jan 30, 2024	88.40	88.60	87.65	87.85	84.48	54,305
Jan 29, 2024	87.80	88.25	87.15	88.00	84.63	59,898
Jan 26, 2024	87.75	88.35	87.60	87.70	84.34	55,742
Jan 25, 2024	87.70	88.25	87.50	87.85	84.48	60,347
Jan 24, 2024	87.80	88.30	87.55	87.95	84.58	101,374
Jan 23, 2024	89.30	89.40	87.50	87.50	84.15	77,524
Jan 22, 2024	88.20	89.40	88.20	89.30	85.88	86,657
Jan 19, 2024	88.40	88.65	88.25	88.25	84.87	57,085
Jan 18, 2024	88.40	88.90	88.10	88.30	84.92	116,814
Jan 17, 2024	89.05	89.40	88.70	89.10	85.69	89,934

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Swiss Prime Site AG (SPSN.SW)