PSPN.SW - PSP Swiss Property AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019130.00130.80129.40129.80129.8094,119
Dec 04, 2019129.60130.30128.60130.30130.30114,169
Dec 03, 2019129.40130.10129.00129.60129.60144,332
Dec 02, 2019130.20130.70129.10129.50129.50126,165
Nov 29, 2019130.40131.10129.00130.10130.10113,013
Nov 28, 2019131.50131.70130.30130.50130.50101,387
Nov 27, 2019131.80131.90130.20131.10131.10131,592
Nov 26, 2019129.40131.30128.60131.30131.30222,477
Nov 25, 2019129.70130.00128.60129.10129.10119,551
Nov 22, 2019130.40130.40129.00129.00129.00110,039
Nov 21, 2019131.60131.80129.50130.10130.10121,608
Nov 20, 2019131.70132.50130.80131.00131.00174,109
Nov 19, 2019130.20131.60130.20131.20131.20130,838
Nov 18, 2019128.90130.50128.00130.50130.50198,478
Nov 15, 2019130.00130.10128.50129.10129.10192,316
Nov 14, 2019131.80133.00130.00130.10130.10190,056
Nov 13, 2019131.20132.20130.70132.20132.20188,824
Nov 12, 2019130.10132.90129.50131.50131.50178,505
Nov 11, 2019129.50129.80128.50129.30129.30110,993
Nov 08, 2019128.20129.50128.20129.30129.3097,579
Nov 07, 2019129.20129.60128.20128.40128.4082,866
Nov 06, 2019128.90129.70128.00129.30129.30160,600
Nov 05, 2019130.70130.90129.00129.00129.00212,238
Nov 04, 2019130.00131.10129.40130.80130.80122,408
Nov 01, 2019130.90131.90130.40130.60130.60124,205
Oct 31, 2019129.80131.70129.30130.50130.50152,035
Oct 30, 2019129.00130.20129.00129.80129.8099,609
Oct 29, 2019128.10129.70128.10129.50129.50107,583
Oct 28, 2019128.60128.70127.90128.50128.50107,818
Oct 25, 2019129.80129.80128.60128.80128.8082,144
Oct 24, 2019130.00130.00128.50129.60129.60112,429
Oct 23, 2019129.60130.10127.70129.40129.40139,508
Oct 22, 2019130.50131.00129.70129.80129.8077,788
Oct 21, 2019130.20130.20129.30130.00130.00173,468
Oct 18, 2019129.40130.70129.40130.30130.30142,244
Oct 17, 2019129.20130.20128.20130.00130.00170,483
Oct 16, 2019128.80130.00127.90129.00129.00168,310
Oct 15, 2019129.50129.70128.60128.80128.80138,132
Oct 14, 2019129.50130.10128.70129.40129.40173,565
Oct 11, 2019129.90130.40128.40129.50129.50141,600
Oct 10, 2019129.20129.80128.50129.50129.50121,432
Oct 09, 2019129.30129.90128.50129.90129.90158,186
Oct 08, 2019129.90130.70128.80128.90128.90163,437
Oct 07, 2019128.80129.80128.60129.70129.70204,263
Oct 04, 2019126.30128.30126.20128.20128.20184,564
Oct 03, 2019125.90126.70125.00126.20126.20204,629
Oct 02, 2019126.00126.60125.50125.90125.90147,206
Oct 01, 2019126.70127.20124.70126.20126.20119,490
Sep 30, 2019125.70126.80125.30126.70126.70125,386
Sep 27, 2019126.50126.90125.20125.90125.9085,526
Sep 26, 2019125.20126.70124.70126.50126.50132,218
Sep 25, 2019124.30125.60124.10125.30125.30127,231
Sep 24, 2019125.50125.50123.50124.40124.40118,451
Sep 23, 2019122.90125.20122.90125.20125.20139,131
Sep 20, 2019123.90124.20122.60123.50123.50263,301
Sep 19, 2019122.90123.70122.00123.50123.50174,125
Sep 18, 2019121.90123.30121.20123.30123.30258,493
Sep 17, 2019121.90122.10121.00121.90121.90284,167
Sep 16, 2019122.60122.60121.60121.70121.70115,509
Sep 13, 2019124.00124.00122.70123.00123.00106,002
Sep 12, 2019123.90124.60122.80124.00124.00188,664
Sep 11, 2019125.80125.80123.20123.80123.80159,137
Sep 10, 2019127.30127.70124.10125.10125.10196,054
Sep 09, 2019130.30130.40127.40127.70127.70121,982
Sep 06, 2019129.90130.70129.20129.70129.70144,817
Sep 05, 2019131.90131.90129.60129.60129.60179,603
Sep 04, 2019131.20132.20130.60131.10131.10125,607
Sep 03, 2019131.60131.90130.20130.60130.6098,740
Sep 02, 2019131.30132.30130.10131.50131.50126,625
Aug 30, 2019131.00132.10130.90131.50131.50171,493
Aug 29, 2019131.60132.40130.40130.60130.60151,921
Aug 28, 2019131.40132.00131.00131.80131.80113,394
Aug 27, 2019131.50131.90130.60131.90131.90279,243
Aug 26, 2019131.20131.40130.40130.60130.60168,495
Aug 23, 2019130.10131.80130.10131.60131.60226,559
Aug 22, 2019130.40130.70129.40130.10130.10176,300
Aug 21, 2019130.60130.60128.70130.30130.30204,559
Aug 20, 2019131.00131.70129.30130.30130.30213,036
Aug 19, 2019131.00131.90130.40130.80130.80178,474
Aug 16, 2019129.80130.40128.10130.00130.00330,264
Aug 15, 2019125.20131.30124.70129.00129.00412,320
Aug 14, 2019124.80125.80123.90125.60125.60228,629
Aug 13, 2019124.10124.50123.10124.40124.40157,150
Aug 12, 2019124.20125.20123.70124.20124.20139,712
Aug 09, 2019122.20123.70121.70123.70123.70154,890
Aug 08, 2019121.70122.90121.50121.90121.9098,627
Aug 07, 2019121.00122.40120.80121.40121.40141,054
Aug 06, 2019120.40120.90119.90120.50120.50126,331
Aug 05, 2019121.40121.40119.60120.50120.50157,557
Aug 02, 2019119.50122.00119.10121.10121.10222,177
Jul 31, 2019119.10119.30118.30119.20119.20157,741
Jul 30, 2019119.30120.00118.90119.10119.1099,407
Jul 29, 2019118.40119.80118.40119.80119.8060,981
Jul 26, 2019118.10119.20118.10118.80118.8063,972
Jul 25, 2019117.60118.70117.30118.60118.60109,512
Jul 24, 2019117.90119.00117.10117.80117.80106,882
Jul 23, 2019118.70119.00117.40118.20118.20100,857
Jul 22, 2019120.00120.40117.60118.70118.70127,412
Jul 19, 2019119.80120.40118.90119.70119.70156,079
Jul 18, 2019118.80119.90118.70119.80119.80133,451
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...