PSP Swiss Property AG (PSPN.SW) SIX
161.50
+0.59999(+0.37%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
161.50
+0.59999(+0.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 160.9 | 161.5 | 161.5 | 162.2 | 160.3 | 87,615 |
| April 01, 2026 | 158.7 | 160.9 | 160.9 | 160.9 | 158.7 | 95,683 |
| March 31, 2026 | 157.9 | 158.5 | 158.5 | 158.9 | 157.2 | 88,214 |
| March 30, 2026 | 156.3 | 157.7 | 157.7 | 157.8 | 155.3 | 100,516 |
| March 27, 2026 | 155 | 155.5 | 155.5 | 156 | 153.8 | 87,947 |
| March 26, 2026 | 155.9 | 155.3 | 155.3 | 156.6 | 154.2 | 70,108 |
| March 25, 2026 | 155.8 | 156 | 156 | 157.1 | 155.4 | 66,538 |
| March 24, 2026 | 154.8 | 155.3 | 155.3 | 156.9 | 154.6 | 73,057 |
| March 23, 2026 | 153.9 | 154.5 | 154.5 | 157.1 | 153.7 | 68,395 |
| March 20, 2026 | 160 | 155.4 | 155.4 | 160.5 | 155.4 | 262,966 |
| March 19, 2026 | 160.6 | 159.6 | 159.6 | 161.5 | 159.6 | 76,407 |
| March 18, 2026 | 161 | 160.9 | 160.9 | 162.3 | 160.9 | 66,313 |
| March 17, 2026 | 161.6 | 161.1 | 161.1 | 162.1 | 160.6 | 75,453 |
| March 16, 2026 | 161 | 161.2 | 161.2 | 161.9 | 159.2 | 54,180 |
| March 13, 2026 | 162 | 161.7 | 161.7 | 162.6 | 160.6 | 33,002 |
| March 12, 2026 | 161 | 160.8 | 160.8 | 161.2 | 158.9 | 57,439 |
| March 11, 2026 | 162.1 | 161.1 | 161.1 | 162.1 | 159.3 | 65,977 |
| March 10, 2026 | 165.7 | 162.8 | 162.8 | 165.7 | 162 | 142,443 |
| March 09, 2026 | 163.7 | 164.8 | 164.8 | 165.1 | 162 | 87,606 |
| March 06, 2026 | 165.9 | 165.7 | 165.7 | 166.4 | 164.2 | 90,029 |
| March 05, 2026 | 166.7 | 165.8 | 165.8 | 168.4 | 165.8 | 127,017 |
| March 04, 2026 | 164.2 | 166.9 | 166.9 | 167.9 | 163.9 | 85,053 |
| March 03, 2026 | 165.1 | 164.1 | 164.1 | 165.6 | 163.3 | 113,773 |
| March 02, 2026 | 167.1 | 166.2 | 166.2 | 167.9 | 164.6 | 92,673 |
| February 27, 2026 | 164.9 | 165.7 | 165.7 | 167.7 | 164.9 | 145,310 |
| February 26, 2026 | 162.6 | 165.5 | 165.5 | 165.8 | 161.1 | 79,168 |
| February 25, 2026 | 163.1 | 162.5 | 162.5 | 163.3 | 160 | 56,143 |
| February 24, 2026 | 157.6 | 163.8 | 163.8 | 165.9 | 157.4 | 107,684 |
| February 23, 2026 | 157.4 | 158.3 | 158.3 | 158.8 | 156.3 | 57,549 |
| February 20, 2026 | 157.9 | 157.2 | 0 | 158.9 | 156.2 | 83,448 |
| February 19, 2026 | 157.5 | 157.9 | 0 | 158.5 | 156.2 | 64,640 |
| February 18, 2026 | 158.2 | 157.1 | 0 | 160.1 | 157.1 | 70,345 |
| February 17, 2026 | 159.5 | 159.7 | 0 | 160.5 | 159 | 53,374 |
| February 16, 2026 | 159.4 | 158.7 | 0 | 160.1 | 158.5 | 45,732 |
| February 13, 2026 | 160 | 159.4 | 0 | 160.3 | 158.3 | 63,010 |
| February 12, 2026 | 157.8 | 160.1 | 0 | 160.2 | 156.8 | 84,443 |
| February 11, 2026 | 158.4 | 158.7 | 0 | 159.4 | 157 | 55,679 |
| February 10, 2026 | 157.8 | 158.2 | 0 | 158.4 | 156.8 | 48,470 |
| February 09, 2026 | 155.9 | 157.1 | 0 | 157.3 | 155.8 | 52,173 |
| February 06, 2026 | 155.5 | 156.6 | 0 | 157.6 | 155.4 | 50,148 |
| February 05, 2026 | 156.6 | 155.5 | 0 | 156.6 | 154.2 | 74,825 |
| February 04, 2026 | 155.2 | 156.4 | 0 | 157.4 | 154.5 | 70,786 |
| February 03, 2026 | 154.5 | 155.2 | 0 | 155.6 | 154.2 | 53,915 |
| February 02, 2026 | 155 | 153.7 | 0 | 155.6 | 153.6 | 117,558 |
| January 30, 2026 | 154.3 | 155 | 0 | 155.3 | 154.2 | 87,912 |
| January 29, 2026 | 151.8 | 155 | 0 | 155.2 | 151.5 | 107,253 |
| January 28, 2026 | 152 | 151.8 | 0 | 153 | 150.6 | 111,288 |
| January 27, 2026 | 147.8 | 148.6 | 0 | 149.5 | 147.2 | 42,450 |
| January 26, 2026 | 148.5 | 148.1 | 0 | 149.9 | 147.7 | 48,441 |
| January 23, 2026 | 148.5 | 148.1 | 0 | 148.9 | 146.8 | 47,158 |
| January 22, 2026 | 148.4 | 147.8 | 0 | 149.9 | 147.8 | 98,138 |
| January 21, 2026 | 145.8 | 147.6 | 0 | 148.4 | 145.4 | 121,896 |
| January 20, 2026 | 146.7 | 146.4 | 0 | 147.5 | 145.5 | 41,294 |
| January 19, 2026 | 147.3 | 146.7 | 0 | 147.8 | 146.6 | 35,499 |
| January 16, 2026 | 145.8 | 147.3 | 0 | 147.7 | 145.8 | 67,266 |
| January 15, 2026 | 144.4 | 146.5 | 0 | 147.4 | 144.1 | 114,423 |
| January 14, 2026 | 143.7 | 143.8 | 0 | 144.1 | 142.7 | 67,748 |
| January 13, 2026 | 145.8 | 143.4 | 0 | 145.8 | 141.1 | 88,297 |
| January 12, 2026 | 146.3 | 145.8 | 0 | 146.4 | 145.1 | 84,295 |
| January 09, 2026 | 145.4 | 146.1 | 0 | 146.2 | 144.5 | 45,558 |