Swiss - Delayed Quote • CHF
PSP Swiss Property AG (PSPN.SW)
As of 11:22 AM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 14,086 |
| Apr 23, 2024 | 116.30 | 117.00 | 115.90 | 116.90 | 116.90 | 45,841 |
| Apr 22, 2024 | 116.90 | 117.30 | 115.70 | 116.00 | 116.00 | 47,510 |
| Apr 19, 2024 | 116.00 | 116.70 | 116.00 | 116.60 | 116.60 | 81,908 |
| Apr 18, 2024 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 172,643 |
| Apr 17, 2024 | 114.20 | 114.90 | 113.90 | 114.90 | 114.90 | 92,084 |
| Apr 16, 2024 | 113.50 | 114.80 | 113.50 | 114.20 | 114.20 | 99,561 |
| Apr 15, 2024 | 113.70 | 115.00 | 113.70 | 114.40 | 114.40 | 87,026 |
| Apr 12, 2024 | 113.20 | 114.10 | 113.00 | 113.60 | 113.60 | 171,267 |
| Apr 11, 2024 | 111.70 | 112.40 | 111.20 | 112.30 | 112.30 | 109,702 |
| Apr 10, 2024 | 114.00 | 114.00 | 111.60 | 112.00 | 112.00 | 95,482 |
| Apr 9, 2024 | 114.90 | 115.00 | 113.50 | 113.50 | 113.50 | 70,751 |
| Apr 8, 2024 | 3.85 Dividend | |||||
| Apr 8, 2024 | 114.40 | 115.50 | 113.70 | 114.90 | 114.90 | 86,095 |
| Apr 5, 2024 | 118.80 | 118.80 | 117.60 | 118.50 | 114.65 | 89,015 |
| Apr 4, 2024 | 119.40 | 119.70 | 118.80 | 119.60 | 115.71 | 87,503 |
| Apr 3, 2024 | 117.90 | 119.40 | 117.90 | 119.20 | 115.33 | 103,969 |
| Apr 2, 2024 | 118.00 | 118.70 | 117.00 | 117.50 | 113.68 | 72,357 |
| Mar 28, 2024 | 117.80 | 118.80 | 117.10 | 118.20 | 114.36 | 102,342 |
| Mar 27, 2024 | 116.00 | 117.70 | 116.00 | 117.70 | 113.88 | 85,645 |
| Mar 26, 2024 | 117.70 | 117.90 | 116.20 | 116.30 | 112.52 | 71,297 |
| Mar 25, 2024 | 116.90 | 117.60 | 116.80 | 117.60 | 113.78 | 59,791 |
| Mar 22, 2024 | 116.60 | 117.60 | 116.60 | 117.20 | 113.39 | 64,412 |
| Mar 21, 2024 | 114.90 | 116.80 | 114.60 | 116.60 | 112.81 | 78,727 |
| Mar 20, 2024 | 114.40 | 114.70 | 114.20 | 114.40 | 110.68 | 74,794 |
| Mar 19, 2024 | 114.20 | 114.50 | 113.50 | 114.30 | 110.59 | 39,595 |
| Mar 18, 2024 | 114.30 | 114.80 | 113.70 | 114.40 | 110.68 | 58,477 |
| Mar 15, 2024 | 113.00 | 114.00 | 112.90 | 114.00 | 110.30 | 180,659 |
| Mar 14, 2024 | 113.50 | 114.50 | 113.00 | 113.30 | 109.62 | 95,202 |
| Mar 13, 2024 | 113.60 | 114.00 | 113.30 | 114.00 | 110.30 | 66,066 |
| Mar 12, 2024 | 114.50 | 114.80 | 113.30 | 113.50 | 109.81 | 56,220 |
| Mar 11, 2024 | 114.10 | 114.10 | 113.10 | 114.00 | 110.30 | 61,165 |
| Mar 8, 2024 | 112.90 | 113.60 | 112.00 | 113.20 | 109.52 | 54,989 |
| Mar 7, 2024 | 112.10 | 113.50 | 111.80 | 112.50 | 108.84 | 70,865 |
| Mar 6, 2024 | 112.40 | 113.50 | 111.80 | 112.20 | 108.55 | 75,050 |
| Mar 5, 2024 | 112.20 | 112.90 | 112.20 | 112.30 | 108.65 | 78,961 |
| Mar 4, 2024 | 113.60 | 113.60 | 112.10 | 112.40 | 108.75 | 46,911 |
| Mar 1, 2024 | 112.90 | 113.70 | 112.40 | 113.50 | 109.81 | 69,147 |
| Feb 29, 2024 | 112.80 | 112.90 | 111.60 | 112.50 | 108.84 | 127,773 |
| Feb 28, 2024 | 114.30 | 114.70 | 111.50 | 112.40 | 108.75 | 158,527 |
| Feb 27, 2024 | 112.70 | 115.00 | 112.60 | 114.50 | 110.78 | 108,779 |
| Feb 26, 2024 | 113.60 | 114.10 | 112.90 | 113.20 | 109.52 | 49,484 |
| Feb 23, 2024 | 114.10 | 114.50 | 113.60 | 114.50 | 110.78 | 43,553 |
| Feb 22, 2024 | 115.40 | 115.80 | 114.30 | 114.30 | 110.59 | 56,869 |
| Feb 21, 2024 | 115.50 | 115.90 | 115.00 | 115.00 | 111.26 | 82,947 |
| Feb 20, 2024 | 115.00 | 115.80 | 114.90 | 115.50 | 111.75 | 34,503 |
| Feb 19, 2024 | 114.50 | 115.30 | 114.30 | 115.30 | 111.55 | 23,366 |
| Feb 16, 2024 | 115.30 | 115.90 | 114.40 | 114.80 | 111.07 | 43,994 |
| Feb 15, 2024 | 113.90 | 115.80 | 113.90 | 115.40 | 111.65 | 79,240 |
| Feb 14, 2024 | 112.90 | 113.90 | 112.70 | 113.50 | 109.81 | 83,808 |
| Feb 13, 2024 | 114.70 | 115.00 | 112.90 | 113.30 | 109.62 | 64,561 |
| Feb 12, 2024 | 113.80 | 114.60 | 113.70 | 114.20 | 110.49 | 56,524 |
| Feb 9, 2024 | 113.50 | 114.50 | 113.00 | 113.20 | 109.52 | 48,387 |
| Feb 8, 2024 | 114.50 | 114.60 | 113.30 | 113.60 | 109.91 | 136,357 |
| Feb 7, 2024 | 114.20 | 115.00 | 113.80 | 114.50 | 110.78 | 66,624 |
| Feb 6, 2024 | 114.90 | 115.10 | 113.90 | 114.30 | 110.59 | 65,992 |
| Feb 5, 2024 | 114.80 | 115.60 | 114.40 | 114.60 | 110.88 | 53,202 |
| Feb 2, 2024 | 115.70 | 116.60 | 114.70 | 114.80 | 111.07 | 95,101 |
| Feb 1, 2024 | 115.00 | 115.50 | 114.30 | 115.20 | 111.46 | 59,439 |
| Jan 31, 2024 | 116.30 | 116.80 | 115.30 | 115.30 | 111.55 | 95,011 |
| Jan 30, 2024 | 116.30 | 116.70 | 115.50 | 116.00 | 112.23 | 22,516 |
| Jan 29, 2024 | 116.00 | 116.80 | 115.40 | 115.70 | 111.94 | 57,444 |
| Jan 26, 2024 | 115.10 | 116.30 | 114.80 | 116.00 | 112.23 | 31,408 |
| Jan 25, 2024 | 115.20 | 116.00 | 114.80 | 115.80 | 112.04 | 39,365 |
| Jan 24, 2024 | 115.00 | 115.90 | 114.80 | 115.40 | 111.65 | 71,822 |
| Jan 23, 2024 | 117.90 | 117.90 | 114.90 | 114.90 | 111.17 | 56,225 |
| Jan 22, 2024 | 116.80 | 117.70 | 116.80 | 117.60 | 113.78 | 54,117 |
| Jan 19, 2024 | 116.00 | 116.90 | 115.90 | 116.60 | 112.81 | 44,716 |
| Jan 18, 2024 | 116.50 | 117.30 | 116.20 | 116.30 | 112.52 | 64,680 |
| Jan 17, 2024 | 117.70 | 117.90 | 116.20 | 116.80 | 113.01 | 60,998 |
| Jan 16, 2024 | 117.50 | 118.00 | 117.30 | 118.00 | 114.17 | 35,739 |
| Jan 15, 2024 | 117.80 | 118.00 | 117.50 | 117.70 | 113.88 | 63,698 |
| Jan 12, 2024 | 116.20 | 117.60 | 116.10 | 117.40 | 113.59 | 78,968 |
| Jan 11, 2024 | 117.50 | 117.70 | 115.80 | 115.90 | 112.13 | 78,617 |
| Jan 10, 2024 | 116.20 | 118.20 | 116.20 | 117.00 | 113.20 | 56,478 |
| Jan 9, 2024 | 116.40 | 117.40 | 116.00 | 116.90 | 113.10 | 44,126 |
| Jan 8, 2024 | 116.60 | 116.60 | 114.70 | 116.60 | 112.81 | 57,419 |
| Jan 5, 2024 | 115.50 | 116.40 | 114.60 | 116.00 | 112.23 | 46,719 |
| Jan 4, 2024 | 114.80 | 116.20 | 114.80 | 115.80 | 112.04 | 75,091 |
| Jan 3, 2024 | 116.20 | 117.10 | 113.70 | 114.70 | 110.97 | 94,257 |
| Dec 29, 2023 | 117.20 | 117.70 | 117.20 | 117.60 | 113.78 | 33,906 |
| Dec 28, 2023 | 118.00 | 118.00 | 117.00 | 117.40 | 113.59 | 37,269 |
| Dec 27, 2023 | 118.20 | 118.20 | 117.10 | 117.80 | 113.97 | 59,246 |
| Dec 22, 2023 | 117.30 | 118.10 | 117.10 | 118.10 | 114.26 | 30,576 |
| Dec 21, 2023 | 118.00 | 118.30 | 117.30 | 117.60 | 113.78 | 40,826 |
| Dec 20, 2023 | 118.10 | 119.20 | 117.70 | 118.80 | 114.94 | 68,454 |
| Dec 19, 2023 | 119.80 | 120.50 | 117.90 | 118.30 | 114.46 | 88,041 |
| Dec 18, 2023 | 118.20 | 120.00 | 118.00 | 119.80 | 115.91 | 84,098 |
| Dec 15, 2023 | 119.40 | 120.00 | 117.40 | 118.20 | 114.36 | 209,059 |
| Dec 14, 2023 | 118.50 | 120.10 | 118.50 | 119.30 | 115.42 | 103,439 |
| Dec 13, 2023 | 117.00 | 118.30 | 116.50 | 117.40 | 113.59 | 108,143 |
| Dec 12, 2023 | 115.70 | 116.60 | 115.20 | 116.60 | 112.81 | 106,469 |
| Dec 11, 2023 | 115.10 | 115.80 | 114.90 | 115.70 | 111.94 | 53,186 |
| Dec 8, 2023 | 114.90 | 115.10 | 114.00 | 115.00 | 111.26 | 66,352 |
| Dec 7, 2023 | 114.50 | 115.20 | 113.90 | 114.90 | 111.17 | 72,855 |
| Dec 6, 2023 | 115.40 | 115.40 | 113.90 | 114.70 | 110.97 | 93,273 |
| Dec 5, 2023 | 114.60 | 116.30 | 114.50 | 115.40 | 111.65 | 113,100 |
| Dec 4, 2023 | 115.40 | 115.90 | 114.80 | 115.10 | 111.36 | 59,490 |
| Dec 1, 2023 | 115.80 | 115.80 | 113.70 | 115.10 | 111.36 | 89,825 |
| Nov 30, 2023 | 115.20 | 116.20 | 114.60 | 115.60 | 111.84 | 213,477 |
| Nov 29, 2023 | 113.60 | 115.00 | 113.10 | 114.50 | 110.78 | 103,908 |
| Nov 28, 2023 | 113.70 | 113.70 | 112.60 | 113.40 | 109.72 | 61,983 |
| Nov 27, 2023 | 113.70 | 114.00 | 113.10 | 113.90 | 110.20 | 38,717 |
| Nov 24, 2023 | 113.20 | 113.60 | 112.80 | 113.50 | 109.81 | 31,753 |
| Nov 23, 2023 | 113.40 | 113.40 | 112.30 | 113.20 | 109.52 | 62,812 |
| Nov 22, 2023 | 111.90 | 113.30 | 111.90 | 113.30 | 109.62 | 58,418 |
| Nov 21, 2023 | 111.10 | 112.70 | 111.10 | 112.10 | 108.46 | 75,139 |
| Nov 20, 2023 | 111.00 | 111.90 | 110.70 | 111.90 | 108.26 | 69,658 |
| Nov 17, 2023 | 111.00 | 112.10 | 111.00 | 111.30 | 107.68 | 88,479 |
| Nov 16, 2023 | 112.20 | 112.70 | 111.10 | 111.10 | 107.49 | 110,854 |
| Nov 15, 2023 | 113.50 | 113.50 | 112.10 | 112.20 | 108.55 | 98,725 |
| Nov 14, 2023 | 110.00 | 113.40 | 109.90 | 113.10 | 109.43 | 139,775 |
| Nov 13, 2023 | 110.70 | 110.80 | 109.70 | 110.00 | 106.43 | 73,541 |
| Nov 10, 2023 | 111.30 | 111.30 | 109.80 | 110.50 | 106.91 | 96,423 |
| Nov 9, 2023 | 110.00 | 111.50 | 109.90 | 111.50 | 107.88 | 81,753 |
| Nov 8, 2023 | 110.20 | 110.90 | 109.80 | 110.10 | 106.52 | 55,846 |
| Nov 7, 2023 | 110.10 | 111.80 | 109.10 | 110.00 | 106.43 | 76,872 |
| Nov 6, 2023 | 111.70 | 111.80 | 110.00 | 110.50 | 106.91 | 112,254 |
| Nov 3, 2023 | 112.50 | 113.00 | 111.20 | 111.70 | 108.07 | 101,669 |
| Nov 2, 2023 | 111.00 | 113.60 | 111.00 | 112.40 | 108.75 | 169,925 |
| Nov 1, 2023 | 111.90 | 112.00 | 109.90 | 110.60 | 107.01 | 102,096 |
| Oct 31, 2023 | 110.90 | 112.40 | 110.50 | 111.70 | 108.07 | 149,737 |
| Oct 30, 2023 | 110.60 | 111.20 | 110.30 | 110.40 | 106.81 | 48,470 |
| Oct 27, 2023 | 109.00 | 111.00 | 109.00 | 110.50 | 106.91 | 63,163 |
| Oct 26, 2023 | 109.20 | 110.70 | 109.20 | 110.00 | 106.43 | 77,824 |
| Oct 25, 2023 | 109.90 | 110.40 | 109.40 | 110.00 | 106.43 | 85,680 |
| Oct 24, 2023 | 108.20 | 110.00 | 108.20 | 109.90 | 106.33 | 104,459 |
| Oct 23, 2023 | 107.00 | 108.40 | 106.70 | 108.40 | 104.88 | 77,068 |
| Oct 20, 2023 | 107.00 | 107.50 | 106.30 | 107.30 | 103.81 | 65,332 |
| Oct 19, 2023 | 108.10 | 108.50 | 107.00 | 107.40 | 103.91 | 56,336 |
| Oct 18, 2023 | 109.90 | 110.10 | 108.10 | 108.50 | 104.97 | 64,964 |
| Oct 17, 2023 | 110.20 | 111.10 | 110.10 | 110.20 | 106.62 | 45,679 |
| Oct 16, 2023 | 110.40 | 111.40 | 110.30 | 110.40 | 106.81 | 39,454 |
| Oct 13, 2023 | 111.20 | 111.50 | 110.00 | 110.30 | 106.72 | 50,726 |
| Oct 12, 2023 | 111.70 | 112.50 | 111.20 | 111.20 | 107.59 | 107,379 |
| Oct 11, 2023 | 110.40 | 111.60 | 110.10 | 111.60 | 107.97 | 73,274 |
| Oct 10, 2023 | 109.80 | 110.70 | 109.70 | 110.00 | 106.43 | 78,646 |
| Oct 9, 2023 | 108.70 | 110.00 | 108.70 | 109.90 | 106.33 | 58,690 |
| Oct 6, 2023 | 108.40 | 109.40 | 107.90 | 109.20 | 105.65 | 106,159 |
| Oct 5, 2023 | 108.20 | 108.40 | 107.20 | 107.80 | 104.30 | 63,674 |
| Oct 4, 2023 | 105.80 | 107.70 | 105.40 | 106.90 | 103.43 | 192,332 |
| Oct 3, 2023 | 106.30 | 107.30 | 105.50 | 106.20 | 102.75 | 67,136 |
| Oct 2, 2023 | 108.60 | 108.90 | 107.20 | 107.30 | 103.81 | 52,646 |
| Sep 29, 2023 | 107.40 | 108.90 | 107.20 | 108.20 | 104.68 | 123,596 |
| Sep 28, 2023 | 105.10 | 107.20 | 105.00 | 106.90 | 103.43 | 69,845 |
| Sep 27, 2023 | 107.20 | 107.20 | 105.10 | 105.50 | 102.07 | 91,458 |
| Sep 26, 2023 | 107.70 | 108.30 | 106.70 | 107.00 | 103.52 | 65,513 |
| Sep 25, 2023 | 108.30 | 108.60 | 107.90 | 108.60 | 105.07 | 41,704 |
| Sep 22, 2023 | 108.70 | 109.20 | 108.00 | 108.50 | 104.97 | 48,951 |
| Sep 21, 2023 | 109.90 | 110.00 | 109.00 | 109.40 | 105.85 | 62,315 |
| Sep 20, 2023 | 109.50 | 110.90 | 109.20 | 110.00 | 106.43 | 66,633 |
| Sep 19, 2023 | 108.30 | 109.40 | 108.20 | 109.20 | 105.65 | 61,686 |
| Sep 18, 2023 | 109.50 | 109.60 | 108.20 | 108.40 | 104.88 | 55,106 |
| Sep 15, 2023 | 109.70 | 110.20 | 109.40 | 109.70 | 106.14 | 195,073 |
| Sep 14, 2023 | 109.20 | 109.80 | 108.80 | 109.70 | 106.14 | 57,220 |
| Sep 13, 2023 | 108.70 | 109.90 | 108.70 | 109.70 | 106.14 | 78,720 |
| Sep 12, 2023 | 108.90 | 110.40 | 108.90 | 109.60 | 106.04 | 84,116 |
| Sep 11, 2023 | 108.20 | 109.90 | 108.20 | 109.80 | 106.23 | 66,482 |
| Sep 8, 2023 | 107.80 | 108.70 | 107.80 | 108.50 | 104.97 | 128,354 |
| Sep 7, 2023 | 108.00 | 108.70 | 107.50 | 108.70 | 105.17 | 58,561 |
| Sep 6, 2023 | 107.90 | 108.30 | 106.90 | 108.00 | 104.49 | 67,676 |
| Sep 5, 2023 | 106.50 | 107.90 | 106.30 | 107.20 | 103.72 | 91,209 |
| Sep 4, 2023 | 107.50 | 107.50 | 106.70 | 106.90 | 103.43 | 86,902 |
| Sep 1, 2023 | 107.10 | 107.40 | 106.50 | 107.00 | 103.52 | 157,414 |
| Aug 31, 2023 | 106.20 | 107.60 | 106.20 | 107.40 | 103.91 | 172,418 |
| Aug 30, 2023 | 106.20 | 107.50 | 105.60 | 106.80 | 103.33 | 80,288 |
| Aug 29, 2023 | 106.90 | 107.50 | 105.30 | 106.40 | 102.94 | 78,703 |
| Aug 28, 2023 | 106.40 | 106.90 | 106.30 | 106.60 | 103.14 | 72,176 |
| Aug 25, 2023 | 105.90 | 106.80 | 105.80 | 106.10 | 102.65 | 62,823 |
| Aug 24, 2023 | 105.20 | 106.70 | 105.00 | 105.90 | 102.46 | 113,858 |
| Aug 23, 2023 | 103.60 | 105.20 | 103.50 | 104.90 | 101.49 | 74,204 |
| Aug 22, 2023 | 102.90 | 104.20 | 102.70 | 103.50 | 100.14 | 58,783 |
| Aug 21, 2023 | 103.40 | 104.50 | 102.30 | 102.60 | 99.27 | 71,876 |
| Aug 18, 2023 | 103.50 | 104.50 | 102.50 | 103.90 | 100.52 | 137,517 |
| Aug 17, 2023 | 102.50 | 103.50 | 102.50 | 103.00 | 99.65 | 83,624 |
| Aug 16, 2023 | 102.30 | 103.40 | 102.30 | 103.10 | 99.75 | 73,968 |
| Aug 15, 2023 | 103.10 | 103.50 | 102.10 | 102.60 | 99.27 | 79,704 |
| Aug 14, 2023 | 103.30 | 104.00 | 103.00 | 103.10 | 99.75 | 47,341 |
| Aug 11, 2023 | 103.40 | 104.10 | 103.00 | 103.20 | 99.85 | 64,499 |
| Aug 10, 2023 | 103.00 | 104.20 | 102.80 | 103.60 | 100.23 | 91,043 |
| Aug 9, 2023 | 101.80 | 102.70 | 101.50 | 102.70 | 99.36 | 67,080 |
| Aug 8, 2023 | 101.00 | 102.20 | 101.00 | 101.50 | 98.20 | 47,462 |
| Aug 7, 2023 | 101.60 | 102.00 | 100.90 | 101.30 | 98.01 | 53,421 |
| Aug 4, 2023 | 101.00 | 101.60 | 100.80 | 101.50 | 98.20 | 68,883 |
| Aug 3, 2023 | 101.80 | 101.80 | 100.80 | 101.10 | 97.82 | 55,324 |
| Aug 2, 2023 | 102.00 | 103.10 | 101.80 | 101.90 | 98.59 | 62,111 |
| Jul 31, 2023 | 102.70 | 103.30 | 102.30 | 102.80 | 99.46 | 89,753 |
| Jul 28, 2023 | 104.20 | 104.20 | 102.90 | 103.00 | 99.65 | 66,818 |
| Jul 27, 2023 | 104.00 | 104.90 | 103.60 | 103.90 | 100.52 | 51,622 |
| Jul 26, 2023 | 103.00 | 103.90 | 102.90 | 103.90 | 100.52 | 69,628 |
| Jul 25, 2023 | 103.00 | 103.20 | 102.40 | 103.20 | 99.85 | 52,180 |
| Jul 24, 2023 | 103.00 | 103.50 | 102.70 | 102.70 | 99.36 | 80,734 |
| Jul 21, 2023 | 103.90 | 103.90 | 102.70 | 103.30 | 99.94 | 44,345 |
| Jul 20, 2023 | 104.10 | 104.40 | 103.40 | 103.50 | 100.14 | 69,018 |
| Jul 19, 2023 | 103.40 | 105.40 | 103.40 | 103.90 | 100.52 | 94,666 |
| Jul 18, 2023 | 101.90 | 103.40 | 100.90 | 103.00 | 99.65 | 69,563 |
| Jul 17, 2023 | 102.00 | 102.50 | 101.30 | 101.30 | 98.01 | 59,760 |
| Jul 14, 2023 | 101.70 | 102.50 | 101.30 | 102.40 | 99.07 | 40,140 |
| Jul 13, 2023 | 102.00 | 102.00 | 101.20 | 101.60 | 98.30 | 73,313 |
| Jul 12, 2023 | 100.30 | 102.50 | 99.50 | 102.10 | 98.78 | 89,874 |
| Jul 11, 2023 | 99.55 | 99.85 | 98.45 | 99.85 | 96.61 | 63,478 |
| Jul 10, 2023 | 99.25 | 99.85 | 98.35 | 98.85 | 95.64 | 87,574 |
| Jul 7, 2023 | 99.35 | 99.65 | 98.60 | 99.55 | 96.32 | 88,337 |
| Jul 6, 2023 | 101.10 | 101.80 | 99.05 | 99.35 | 96.12 | 99,873 |
| Jul 5, 2023 | 101.90 | 102.00 | 101.20 | 101.50 | 98.20 | 78,677 |
| Jul 4, 2023 | 101.40 | 102.30 | 101.00 | 101.90 | 98.59 | 75,061 |
| Jul 3, 2023 | 100.60 | 101.90 | 100.50 | 101.10 | 97.82 | 88,496 |
| Jun 30, 2023 | 99.50 | 100.40 | 99.25 | 99.90 | 96.65 | 108,864 |
| Jun 29, 2023 | 99.50 | 99.50 | 98.75 | 99.00 | 95.78 | 49,683 |
| Jun 28, 2023 | 99.00 | 99.35 | 98.55 | 99.25 | 96.03 | 78,121 |
| Jun 27, 2023 | 98.65 | 99.20 | 97.90 | 98.45 | 95.25 | 73,743 |
| Jun 26, 2023 | 98.00 | 98.35 | 97.45 | 98.25 | 95.06 | 99,708 |
| Jun 23, 2023 | 98.75 | 99.45 | 98.00 | 98.00 | 94.82 | 65,543 |
| Jun 22, 2023 | 99.75 | 100.50 | 98.85 | 98.90 | 95.69 | 81,677 |
| Jun 21, 2023 | 101.20 | 101.20 | 99.85 | 100.30 | 97.04 | 56,508 |
| Jun 20, 2023 | 101.40 | 102.00 | 101.10 | 101.10 | 97.82 | 81,768 |
| Jun 19, 2023 | 102.20 | 102.60 | 101.40 | 101.40 | 98.11 | 98,213 |
| Jun 16, 2023 | 102.70 | 103.60 | 102.60 | 102.70 | 99.36 | 177,522 |
| Jun 15, 2023 | 102.00 | 103.10 | 102.00 | 102.80 | 99.46 | 76,916 |
| Jun 14, 2023 | 101.60 | 103.60 | 101.60 | 102.40 | 99.07 | 101,615 |
| Jun 13, 2023 | 101.70 | 102.30 | 100.90 | 101.70 | 98.40 | 77,429 |
| Jun 12, 2023 | 101.40 | 102.00 | 101.00 | 102.00 | 98.69 | 131,934 |
| Jun 9, 2023 | 100.50 | 101.70 | 100.20 | 101.30 | 98.01 | 80,948 |
| Jun 8, 2023 | 101.40 | 101.60 | 100.20 | 100.40 | 97.14 | 52,118 |
| Jun 7, 2023 | 101.60 | 102.00 | 101.00 | 101.20 | 97.91 | 51,518 |
| Jun 6, 2023 | 101.20 | 101.90 | 100.80 | 101.90 | 98.59 | 47,947 |
| Jun 5, 2023 | 100.60 | 102.40 | 100.60 | 101.10 | 97.82 | 76,653 |
| Jun 2, 2023 | 98.50 | 101.00 | 98.50 | 100.30 | 97.04 | 172,527 |
| Jun 1, 2023 | 97.70 | 97.85 | 97.05 | 97.30 | 94.14 | 59,542 |
| May 31, 2023 | 97.20 | 97.90 | 97.05 | 97.80 | 94.62 | 185,888 |
| May 30, 2023 | 98.00 | 98.50 | 97.25 | 97.55 | 94.38 | 110,340 |
| May 26, 2023 | 97.30 | 97.85 | 96.50 | 97.55 | 94.38 | 66,693 |
| May 25, 2023 | 97.50 | 97.75 | 96.85 | 96.90 | 93.75 | 96,808 |
| May 24, 2023 | 97.50 | 98.15 | 96.50 | 97.80 | 94.62 | 136,379 |
| May 23, 2023 | 99.75 | 100.30 | 98.30 | 98.95 | 95.74 | 185,169 |
| May 22, 2023 | 100.00 | 100.30 | 99.25 | 99.80 | 96.56 | 69,653 |
| May 19, 2023 | 99.20 | 100.10 | 98.75 | 99.75 | 96.51 | 96,500 |
| May 17, 2023 | 101.10 | 101.20 | 99.25 | 99.25 | 96.03 | 89,073 |
| May 16, 2023 | 101.00 | 101.80 | 100.40 | 101.20 | 97.91 | 93,601 |
| May 15, 2023 | 100.30 | 101.30 | 99.50 | 101.20 | 97.91 | 61,534 |
| May 12, 2023 | 101.00 | 101.00 | 99.75 | 99.85 | 96.61 | 93,053 |
| May 11, 2023 | 101.00 | 101.50 | 100.30 | 100.30 | 97.04 | 70,457 |
| May 10, 2023 | 100.50 | 101.00 | 100.00 | 100.80 | 97.53 | 92,985 |
| May 9, 2023 | 101.20 | 101.20 | 99.85 | 100.30 | 97.04 | 124,541 |
| May 8, 2023 | 101.30 | 101.70 | 100.90 | 101.60 | 98.30 | 65,943 |
| May 5, 2023 | 101.20 | 101.90 | 98.00 | 101.20 | 97.91 | 145,677 |
| May 4, 2023 | 102.50 | 102.50 | 100.50 | 102.40 | 99.07 | 144,951 |
| May 3, 2023 | 103.40 | 103.40 | 102.40 | 102.40 | 99.07 | 145,040 |
| May 2, 2023 | 104.80 | 105.00 | 103.30 | 103.30 | 99.94 | 134,866 |
| Apr 28, 2023 | 104.40 | 106.40 | 104.20 | 105.10 | 101.69 | 119,039 |
| Apr 27, 2023 | 104.20 | 104.60 | 103.10 | 104.30 | 100.91 | 151,429 |
| Apr 26, 2023 | 104.40 | 105.70 | 104.10 | 104.30 | 100.91 | 108,371 |
| Apr 25, 2023 | 104.70 | 104.70 | 103.30 | 104.20 | 100.81 | 75,061 |
| Apr 24, 2023 | 105.30 | 106.00 | 104.20 | 104.70 | 101.30 | 109,845 |
Related Tickers
ALLN.SW Allreal Holding AG
150.60
-0.26%
PEAN.SW Peach Property Group AG
9.06
-0.88%
SFPN.SW SF Urban Properties AG
94.00
0.00%
CPHCAP-PREF32.CO Copenhagen Capital A/S
8.10
0.00%
0R8S.IL Infrastrutture Wireless Italiane S.p.A.
10.05
+0.40%
0QFT.IL Vonovia SE
25.53
-1.45%
0R9C.IL Cellnex Telecom, S.A.
31.45
-1.33%
PNS.L Panther Securities PLC
300.00
0.00%
ADJ.VI Adler Group S.A.
0.1952
+0.62%
WARN.SW Warteck Invest AG
1,790.00
-0.56%