PSP Swiss Property AG - PSPN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	135.7	136.7	136.7	137.3	135.2	117,571
September 04, 2025	134.7	135.5	135.5	136.2	134.7	107,545
September 03, 2025	132.8	134.7	134.7	135	132.8	186,787
September 02, 2025	133.5	132.3	132.3	134	132	95,341
September 01, 2025	133.2	133.6	133.6	134.7	133.2	71,380
August 29, 2025	132.4	133	133	133.7	132.4	80,521
August 28, 2025	134.2	132.8	132.8	134.5	131.9	64,396
August 27, 2025	133.9	133.9	133.9	134.9	133.6	65,032
August 26, 2025	133.3	134.2	134.2	134.6	132.6	89,213
August 25, 2025	133.3	133.1	133.1	133.4	132.3	76,863
August 22, 2025	135	133.4	133.4	135.7	133.4	68,198
August 21, 2025	135.6	135.1	135.1	136.8	134.5	70,474
August 20, 2025	133.6	135.6	135.6	135.7	133.3	107,227
August 19, 2025	137.5	132.9	132.9	137.5	132.8	161,348
August 18, 2025	136.5	137.5	137.5	137.5	136.3	89,391
August 15, 2025	137	136.1	136.1	137.4	135.7	110,841
August 14, 2025	136.9	136.7	136.7	137.5	136.1	99,504
August 13, 2025	137.6	136.2	136.2	137.8	136.1	33,865
August 12, 2025	137.9	137	137	137.9	136.8	40,383
August 11, 2025	137	137.7	137.7	138.1	136.8	54,563
August 08, 2025	138.1	136.7	136.7	138.4	136.5	42,799
August 07, 2025	138.9	137.7	137.7	139.8	137.2	74,290
August 06, 2025	138.6	139.1	139.1	139.5	137.6	80,427
August 05, 2025	139.7	139.1	139.1	140.3	138.9	41,795
August 04, 2025	137.5	139.5	139.5	139.9	137	76,551
July 31, 2025	137.8	138.1	138.1	138.6	137.7	76,062
July 30, 2025	138.3	137.8	137.8	138.7	136.9	37,051
July 29, 2025	136.4	138.3	138.3	138.3	136.4	40,702
July 28, 2025	138	137	137	138.3	137	72,055
July 25, 2025	139	137.9	137.9	139.2	137.2	55,068
July 24, 2025	138.9	138.9	138.9	140.2	136.2	112,642
July 23, 2025	142.1	139.5	139.5	142.2	139.2	54,704
July 22, 2025	141.4	142.1	142.1	142.2	141.4	50,593
July 21, 2025	141.3	142	142	142	141.1	71,097
July 18, 2025	141	141	141	141	140.4	75,073
July 17, 2025	140.2	140.4	140.4	141.2	139.6	111,057
July 16, 2025	141.2	140.4	140.4	141.5	139.8	85,862
July 15, 2025	141.3	141.2	141.2	141.9	140.7	49,296
July 14, 2025	140	141.8	141.8	142.2	139.3	103,662
July 11, 2025	139.1	140.1	140.1	140.1	138.6	76,884
July 10, 2025	141.5	139.4	139.4	141.5	139	140,329
July 09, 2025	141.5	140.9	140.9	142.5	140.6	83,751
July 08, 2025	142.7	141.4	141.4	142.8	141.2	95,975
July 07, 2025	144.1	143.4	143.4	144.5	143.3	39,272
July 04, 2025	143.5	143.9	143.9	143.9	142.5	38,655
July 03, 2025	144	143.6	143.6	144.3	143.1	59,717
July 02, 2025	145.5	143.7	143.7	145.8	142.9	79,624
July 01, 2025	146.6	145.6	145.6	147.6	145.1	80,786
June 30, 2025	145.7	146.1	146.1	147.5	145.6	91,108
June 27, 2025	146	145.4	145.4	146.1	144.9	56,956
June 26, 2025	145.2	145.9	145.9	146.5	145.2	60,677
June 25, 2025	146.8	145.1	145.1	147.2	145.1	107,250
June 24, 2025	149.9	147.2	147.2	150	146.7	78,031
June 23, 2025	147.3	149.6	149.6	149.6	147.2	68,561
June 20, 2025	147.8	147.6	147.6	148.8	147.4	183,526
June 19, 2025	147.2	147.5	147.5	147.9	146.8	49,548
June 18, 2025	145.7	147.7	147.7	147.9	145.5	114,133
June 17, 2025	144.1	145.7	145.7	145.8	143.6	76,886
June 16, 2025	143.6	144.1	144.1	144.9	143.5	40,395
June 13, 2025	144.9	143.8	143.8	145.4	143.8	37,953

PSP Swiss Property AG (PSPN.SW) SIX