PSP Swiss Property AG(GB:0QO8)
CHFÂ 154.40-0.70 (-0.45%)
GB:0QO8
PSP Swiss Property AG historical prices
CHFÂ 154.40
At close:-0.70 (-0.45%)
PSP Swiss Property AG (0QO8) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 154.30 | 154.70 | 153.70 | 154.40 | 154.40 | -0.45% | 1,285 | 0.09 |
| Nov 12, 2026 | 154.90 | 155.40 | 154.80 | 155.10 | 155.10 | +0.32% | 3,681 | 0.27 |
| Nov 11, 2026 | 154.40 | 154.60 | 153.60 | 154.60 | 154.60 | -0.64% | 5,478 | 0.40 |
| Nov 10, 2026 | 155.80 | 157.20 | 153.00 | 155.60 | 155.60 | +0.26% | 2,104 | 0.14 |
| Nov 09, 2026 | 154.00 | 156.80 | 154.00 | 156.30 | 156.30 | +0.71% | 3,503 | 0.24 |
| Nov 06, 2026 | 155.20 | 156.40 | 153.80 | 155.20 | 155.20 | -0.39% | 7,308 | 0.49 |
| Nov 05, 2026 | 156.40 | 156.70 | 155.50 | 155.80 | 155.80 | +0.03% | 601 | 0.04 |
| Nov 04, 2026 | 155.40 | 156.40 | 154.70 | 155.76 | 155.76 | -0.03% | 58,942 | 4.17 |
| Nov 03, 2026 | 154.70 | 156.50 | 154.70 | 155.80 | 155.80 | +0.84% | 16,420 | 1.18 |
| Nov 02, 2026 | 151.90 | 154.90 | 151.90 | 154.50 | 154.50 | +1.85% | 1,451 | 0.10 |
| Oct 30, 2026 | 152.00 | 152.10 | 151.30 | 151.70 | 151.70 | +0.83% | 445 | 0.03 |
| Oct 29, 2026 | 150.10 | 151.10 | 150.00 | 150.45 | 150.45 | +0.37% | 41,044 | 2.93 |
| Oct 28, 2026 | 150.30 | 150.30 | 148.70 | 149.90 | 149.90 | -0.33% | 6,030 | 0.42 |
| Oct 27, 2026 | 149.80 | 150.70 | 148.95 | 150.40 | 150.40 | +0.13% | 39,875 | 2.88 |
| Oct 26, 2026 | 150.30 | 150.80 | 149.60 | 150.20 | 150.20 | +0.69% | 10,121 | 0.67 |
| Oct 23, 2026 | 150.30 | 150.30 | 148.60 | 149.17 | 149.17 | -0.55% | 5,504 | 0.36 |
| Oct 22, 2026 | 148.80 | 150.00 | 148.20 | 150.00 | 150.00 | +1.35% | 28,420 | 1.94 |
| Oct 21, 2026 | 146.70 | 148.60 | 146.70 | 148.00 | 148.00 | +2.21% | 5,104 | 0.35 |
| Oct 20, 2026 | 144.80 | 146.60 | 144.80 | 144.80 | 144.80 | +0.35% | 33,052 | 2.34 |
| Oct 19, 2026 | 145.00 | 145.00 | 144.20 | 144.30 | 144.30 | -0.55% | 2,335 | 0.17 |
| Oct 16, 2026 | 144.50 | 145.60 | 144.40 | 145.10 | 145.10 | +0.07% | 14,260 | 1.02 |
| Oct 15, 2026 | 143.80 | 146.30 | 143.80 | 145.00 | 145.00 | +1.05% | 24,850 | 1.81 |
| Oct 14, 2026 | 142.90 | 144.40 | 142.90 | 143.50 | 143.50 | +0.28% | 9,938 | 0.73 |
| Oct 13, 2026 | 144.00 | 144.70 | 143.10 | 143.10 | 143.10 | 0.00% | 39,911 | 3.04 |
| Oct 12, 2026 | 143.00 | 143.60 | 142.80 | 143.10 | 143.10 | +0.35% | 1,025 | 0.08 |
| Oct 09, 2026 | 144.00 | 144.10 | 142.30 | 142.60 | 142.60 | +0.78% | 865 | 0.07 |
| Oct 08, 2026 | 142.40 | 143.60 | 141.50 | 141.50 | 141.50 | -0.42% | 32,697 | 2.55 |
| Oct 07, 2026 | 142.60 | 142.60 | 140.90 | 142.10 | 142.10 | +0.42% | 20,474 | 1.61 |
| Oct 06, 2026 | 141.60 | 142.90 | 141.30 | 141.50 | 141.50 | +0.04% | 2,009 | 0.16 |
| Oct 05, 2026 | 142.10 | 142.10 | 141.40 | 141.45 | 141.45 | -0.31% | 437 | 0.03 |
| Oct 02, 2026 | 144.50 | 144.50 | 141.40 | 141.88 | 141.88 | -0.08% | 26,433 | 1.89 |
| Oct 01, 2026 | 141.90 | 143.00 | 141.60 | 142.00 | 142.00 | -0.56% | 2,769 | 0.20 |
| Sep 30, 2026 | 144.90 | 145.00 | 142.20 | 142.80 | 142.80 | -1.35% | 8,790 | 0.63 |
| Sep 29, 2026 | 145.70 | 146.05 | 144.76 | 144.76 | 144.76 | -0.71% | 44,338 | 3.31 |
| Sep 28, 2026 | 147.00 | 147.90 | 141.70 | 145.80 | 145.80 | -0.07% | 294 | 0.02 |
| Sep 25, 2026 | 146.90 | 147.60 | 145.70 | 145.90 | 145.90 | -0.68% | 532 | 0.04 |
| Sep 24, 2026 | 147.70 | 148.20 | 146.70 | 146.90 | 146.90 | -0.74% | 2,910 | 0.22 |
| Sep 23, 2026 | 148.00 | 148.60 | 146.80 | 148.00 | 148.00 | 0.00% | 51,299 | 4.02 |
| Sep 22, 2026 | 147.20 | 148.00 | 146.20 | 148.00 | 148.00 | +0.07% | 21,626 | 1.73 |
| Sep 21, 2026 | 148.20 | 148.60 | 147.60 | 147.90 | 147.90 | -0.21% | 12,124 | 0.95 |
| Sep 18, 2026 | 147.00 | 149.00 | 147.00 | 148.21 | 148.21 | -0.27% | 15,273 | 1.21 |
| Sep 17, 2026 | 147.30 | 148.61 | 147.30 | 148.61 | 148.61 | +0.66% | 6,672 | 0.51 |
| Sep 16, 2026 | 147.80 | 148.30 | 147.20 | 147.64 | 147.64 | +0.04% | 17,245 | 1.30 |
| Sep 15, 2026 | 146.20 | 147.90 | 145.40 | 147.58 | 147.58 | +0.51% | 2,321 | 0.17 |
| Sep 14, 2026 | 146.70 | 147.40 | 146.10 | 146.83 | 146.83 | -0.18% | 3,970 | 0.29 |
| Sep 11, 2026 | 146.20 | 147.10 | 146.00 | 147.10 | 147.10 | +0.15% | 14,612 | 1.00 |
| Sep 10, 2026 | 146.00 | 147.77 | 146.00 | 146.89 | 146.89 | +0.45% | 5,496 | 0.37 |
| Sep 09, 2026 | 148.60 | 148.70 | 146.20 | 146.22 | 146.22 | -2.00% | 5,432 | 0.35 |
| Sep 08, 2026 | 146.20 | 149.50 | 146.20 | 149.20 | 149.20 | +1.75% | 3,427 | 0.22 |
| Sep 07, 2026 | 145.40 | 146.77 | 144.70 | 146.64 | 146.64 | +0.45% | 10,305 | 0.61 |
