Skip to main content
PSP Swiss Property AG (SWX:PSPN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
155.50
+0.50 (0.32%)
Apr 28, 2026, 5:30 PM CET

PSP Swiss Property AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026155.00155.80154.40155.50155.500.32%55,143
Apr 27, 2026157.00157.20155.00155.00155.00-1.77%76,586
Apr 24, 2026156.40157.90155.80157.80157.800.90%69,760
Apr 23, 2026157.40157.50155.50156.40156.40-0.38%56,419
Apr 22, 2026156.60158.10156.60157.00157.000.13%44,191
Apr 21, 2026157.50157.90156.70156.80156.80-0.38%47,512
Apr 20, 2026158.70159.10156.90157.40157.40-0.32%68,203
Apr 17, 2026158.80159.50156.80157.90157.90-0.57%96,095
Apr 16, 2026158.30159.10156.60158.80158.800.19%59,794
Apr 15, 2026158.00158.70156.90158.50158.500.63%65,864
Apr 14, 2026158.20158.30156.70157.50157.50-0.32%82,396
Apr 13, 2026158.30158.50157.40158.00158.00-0.06%80,783
Apr 10, 2026157.10159.00156.40158.10158.100.44%85,659
Apr 9, 2026158.60158.90156.20157.40157.400.06%91,343
Apr 8, 2026159.60160.70157.00157.30157.30-0.63%87,778
Apr 7, 2026157.50160.30157.50158.30158.30-1.98%86,964
Apr 2, 2026160.90162.20160.30161.50157.550.37%87,542
Apr 1, 2026158.70160.90158.70160.90156.961.51%95,701
Mar 31, 2026157.90158.90157.20158.50154.620.51%90,110
Mar 30, 2026156.30157.80155.30157.70153.841.41%100,382
Mar 27, 2026155.00156.00153.80155.50151.700.13%87,684
Mar 26, 2026155.90156.60154.20155.30151.50-0.45%70,048
Mar 25, 2026155.80157.10155.40156.00152.180.45%66,538
Mar 24, 2026154.80156.90154.60155.30151.500.52%73,055
Mar 23, 2026153.90157.10153.70154.50150.72-0.58%68,395
Mar 20, 2026160.00160.50155.40155.40151.60-2.63%262,858
Mar 19, 2026160.60161.50159.60159.60155.70-0.81%82,635
Mar 18, 2026161.00162.30160.90160.90156.96-0.12%66,184
Mar 17, 2026161.60162.10160.60161.10157.16-0.06%75,453
Mar 16, 2026161.00161.90159.20161.20157.26-0.31%54,148
Mar 13, 2026162.00162.60160.60161.70157.750.56%33,001
Mar 12, 2026161.00161.20158.90160.80156.87-0.19%57,313
Mar 11, 2026162.10162.10159.30161.10157.16-1.04%65,923
Mar 10, 2026165.70165.70162.00162.80158.82-1.21%142,277
Mar 9, 2026163.70165.10162.00164.80160.77-0.54%87,724
Mar 6, 2026165.90166.40164.20165.70161.65-0.06%89,912
Mar 5, 2026166.70168.40165.80165.80161.74-0.66%126,929
Mar 4, 2026164.20167.90163.90166.90162.821.71%85,149
Mar 3, 2026165.10165.60163.30164.10160.09-1.26%113,773
Mar 2, 2026167.10167.90164.60166.20162.140.30%92,383
Feb 27, 2026164.90167.70164.90165.70161.650.12%145,310
Feb 26, 2026162.60165.80161.10165.50161.451.85%79,168
Feb 25, 2026163.10163.30160.00162.50158.53-0.79%56,143
Feb 24, 2026157.60165.90157.40163.80159.793.47%107,684
Feb 23, 2026157.40158.80156.30158.30154.430.70%57,549
Feb 20, 2026157.90158.90156.20157.20153.36-0.44%83,397
Feb 19, 2026157.50158.50156.20157.90154.040.51%64,640
Feb 18, 2026158.20160.10157.10157.10153.26-1.63%70,331
Feb 17, 2026159.50160.50159.00159.70155.790.63%53,374
Feb 16, 2026159.40160.10158.50158.70154.82-0.44%45,643
Feb 13, 2026160.00160.30158.30159.40155.50-0.44%62,736
Feb 12, 2026157.80160.20156.80160.10156.180.88%84,443
Feb 11, 2026158.40159.40157.00158.70154.820.32%55,679
Feb 10, 2026157.80158.40156.80158.20154.330.70%48,470
Feb 9, 2026155.90157.30155.80157.10153.260.32%52,173
Feb 6, 2026155.50157.60155.40156.60152.770.71%50,095
Feb 5, 2026156.60156.60154.20155.50151.70-0.58%74,799
Feb 4, 2026155.20157.40154.50156.40152.570.77%70,534
Feb 3, 2026154.50155.60154.20155.20151.400.98%53,915
Feb 2, 2026155.00155.60153.60153.70149.94-0.84%117,558
Jan 30, 2026154.30155.30154.20155.00151.21-87,912
Jan 29, 2026151.80155.20151.50155.00151.212.11%107,181
Jan 28, 2026152.00153.00150.60151.80148.092.15%111,288
Jan 27, 2026147.80149.50147.20148.60144.970.34%42,433
Jan 26, 2026148.50149.90147.70148.10144.48-48,441
Jan 23, 2026148.50148.90146.80148.10144.480.20%47,158
Jan 22, 2026148.40149.90147.80147.80144.190.14%98,134
Jan 21, 2026145.80148.40145.40147.60143.990.82%121,862
Jan 20, 2026146.70147.50145.50146.40142.82-0.20%41,285
Jan 19, 2026147.30147.80146.60146.70143.11-0.41%35,317
Jan 16, 2026145.80147.70145.80147.30143.700.55%67,266
Jan 15, 2026144.40147.40144.10146.50142.921.88%114,423
Jan 14, 2026143.70144.10142.70143.80140.280.28%67,665
Jan 13, 2026145.80145.80141.10143.40139.89-1.65%88,297
Jan 12, 2026146.30146.40145.10145.80142.23-0.21%84,295
Jan 9, 2026145.40146.20144.50146.10142.530.21%45,558
Jan 8, 2026145.80146.90145.30145.80142.230.34%45,916
Jan 7, 2026142.90145.30142.60145.30141.752.04%50,116
Jan 6, 2026142.80142.90141.80142.40138.92-0.21%32,799
Jan 5, 2026142.70143.60140.80142.70139.21-0.56%74,946
Dec 30, 2025143.00143.70142.70143.50139.990.07%48,074
Dec 29, 2025142.30143.80142.20143.40139.890.70%42,598
Dec 23, 2025143.20143.20142.20142.40138.92-0.42%40,775
Dec 22, 2025141.40143.00140.70143.00139.500.85%52,394
Dec 19, 2025143.00143.20140.90141.80138.33-0.70%184,530
Dec 18, 2025141.70142.80140.90142.80139.311.56%80,794
Dec 17, 2025140.10141.50140.00140.60137.160.57%78,747
Dec 16, 2025140.10140.10138.90139.80136.380.22%61,760
Dec 15, 2025140.00141.30139.50139.50136.09-0.21%60,399
Dec 12, 2025138.60140.30138.40139.80136.380.65%88,910
Dec 11, 2025139.80140.20138.70138.90135.50-0.64%44,717
Dec 10, 2025140.00140.00139.00139.80136.380.07%57,299
Dec 9, 2025139.90140.30139.30139.70136.28-59,423
Dec 8, 2025140.10140.20139.10139.70136.28-0.29%31,915
Dec 5, 2025141.00141.20139.50140.10136.67-0.85%35,766
Dec 4, 2025141.20142.30141.10141.30137.84-0.21%64,835
Dec 3, 2025142.00142.00141.00141.60138.14-0.28%37,433
Dec 2, 2025141.10142.00141.00142.00138.530.85%34,625
Dec 1, 2025142.20142.20140.40140.80137.36-0.98%58,000
Nov 28, 2025142.20142.50141.40142.20138.720.14%49,535