PSP Swiss Property AG (0QO8.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 114.00 | 114.70 | 113.70 | 114.50 | 114.50 | 7,282 |
| 25 Apr 2024 | 115.00 | 115.20 | 114.00 | 114.65 | 114.65 | 68,342 |
| 24 Apr 2024 | 116.90 | 116.90 | 115.20 | 115.20 | 115.20 | 6,409 |
| 23 Apr 2024 | 115.90 | 117.00 | 115.90 | 116.91 | 116.91 | 13,613 |
| 22 Apr 2024 | 117.10 | 117.20 | 115.70 | 116.00 | 116.00 | 15,189 |
| 19 Apr 2024 | 116.50 | 116.60 | 116.00 | 116.60 | 116.60 | 83,931 |
| 18 Apr 2024 | 113.90 | 116.80 | 113.90 | 116.78 | 116.78 | 39,821 |
| 17 Apr 2024 | 113.90 | 114.90 | 113.90 | 114.32 | 114.32 | 2,369 |
| 16 Apr 2024 | 112.70 | 114.50 | 112.70 | 113.95 | 113.95 | 72,048 |
| 15 Apr 2024 | 112.90 | 114.80 | 112.90 | 114.41 | 114.41 | 9,027 |
| 12 Apr 2024 | 113.10 | 114.00 | 112.90 | 113.58 | 113.58 | 21,716 |
| 11 Apr 2024 | 112.00 | 112.40 | 111.50 | 112.30 | 112.30 | 11,774 |
| 10 Apr 2024 | 114.00 | 114.00 | 111.50 | 111.93 | 111.93 | 10,303 |
| 09 Apr 2024 | 115.60 | 115.60 | 113.49 | 113.50 | 113.50 | 23,207 |
| 08 Apr 2024 | 116.40 | 118.50 | 114.00 | 114.50 | 114.50 | 26,928 |
| 08 Apr 2024 | 3.85 Dividend | |||||
| 05 Apr 2024 | 119.20 | 119.20 | 117.90 | 118.41 | 114.56 | 72,781 |
| 04 Apr 2024 | 119.40 | 119.70 | 119.00 | 119.60 | 115.71 | 144,173 |
| 03 Apr 2024 | 118.80 | 119.40 | 117.90 | 119.20 | 115.32 | 10,265 |
| 02 Apr 2024 | 117.40 | 119.00 | 117.10 | 117.58 | 113.76 | 233,954 |
| 28 Mar 2024 | 117.70 | 118.80 | 117.57 | 118.20 | 114.36 | 37,738 |
| 27 Mar 2024 | 116.20 | 117.70 | 116.00 | 117.70 | 113.87 | 7,429 |
| 26 Mar 2024 | 116.70 | 117.70 | 116.30 | 116.30 | 112.52 | 14,642 |
| 25 Mar 2024 | 116.00 | 117.61 | 116.00 | 117.10 | 113.29 | 9,320 |
| 22 Mar 2024 | 117.60 | 117.60 | 116.70 | 117.20 | 113.39 | 12,263 |
| 21 Mar 2024 | 113.70 | 116.80 | 113.70 | 116.29 | 112.51 | 8,754 |
| 20 Mar 2024 | 114.50 | 114.61 | 114.39 | 114.51 | 110.79 | 81,607 |
| 19 Mar 2024 | 114.20 | 114.30 | 113.70 | 114.05 | 110.34 | 31,418 |
| 18 Mar 2024 | 114.00 | 114.70 | 113.70 | 114.44 | 110.72 | 18,077 |
| 15 Mar 2024 | 113.00 | 114.02 | 113.00 | 114.01 | 110.30 | 16,123 |
| 14 Mar 2024 | 113.50 | 114.40 | 113.20 | 113.41 | 109.72 | 2,625 |
| 13 Mar 2024 | 114.80 | 114.80 | 113.20 | 114.01 | 110.30 | 30,438 |
| 12 Mar 2024 | 114.50 | 114.70 | 113.50 | 113.86 | 110.16 | 1,720 |
| 11 Mar 2024 | 112.70 | 114.00 | 112.70 | 113.30 | 109.62 | 18,213 |
| 08 Mar 2024 | 111.90 | 113.20 | 111.90 | 113.09 | 109.41 | 219 |
| 07 Mar 2024 | 112.00 | 113.40 | 111.90 | 112.50 | 108.84 | 33,212 |
| 06 Mar 2024 | 112.40 | 113.35 | 112.00 | 113.35 | 109.66 | 6,817 |
| 05 Mar 2024 | 112.60 | 112.70 | 112.20 | 112.30 | 108.65 | 5,109 |
| 04 Mar 2024 | 114.80 | 114.80 | 112.10 | 112.40 | 108.75 | 6,103 |
| 01 Mar 2024 | 113.80 | 113.80 | 112.60 | 113.31 | 109.63 | 21,731 |
| 29 Feb 2024 | 112.90 | 112.90 | 111.60 | 112.50 | 108.84 | 8,524 |
| 28 Feb 2024 | 113.90 | 113.90 | 111.70 | 112.40 | 108.75 | 13,615 |
| 27 Feb 2024 | 112.10 | 114.50 | 112.10 | 114.11 | 110.40 | 24,381 |
| 26 Feb 2024 | 114.10 | 114.10 | 112.90 | 113.41 | 109.73 | 8,374 |
| 23 Feb 2024 | 113.60 | 114.50 | 113.60 | 114.38 | 110.66 | 11,352 |
| 22 Feb 2024 | 115.00 | 115.40 | 114.28 | 114.30 | 110.58 | 10,389 |
| 21 Feb 2024 | 115.60 | 115.80 | 114.80 | 115.00 | 111.26 | 11,923 |
| 20 Feb 2024 | 114.00 | 115.70 | 114.00 | 115.48 | 111.73 | 1,962 |
| 19 Feb 2024 | 115.30 | 115.31 | 114.50 | 115.30 | 111.55 | 15,468 |
| 16 Feb 2024 | 115.30 | 115.90 | 114.62 | 115.30 | 111.55 | 4,458 |
| 15 Feb 2024 | 114.40 | 115.80 | 114.10 | 115.30 | 111.55 | 10,155 |
| 14 Feb 2024 | 113.00 | 113.90 | 112.80 | 113.31 | 109.63 | 3,140 |
| 13 Feb 2024 | 114.70 | 115.00 | 113.20 | 113.30 | 109.62 | 2,002 |
| 12 Feb 2024 | 112.50 | 114.60 | 112.50 | 114.20 | 110.49 | 12,027 |
| 09 Feb 2024 | 113.10 | 114.10 | 113.10 | 113.31 | 109.63 | 1,835 |
| 08 Feb 2024 | 113.90 | 114.30 | 113.20 | 114.05 | 110.34 | 3,282 |
| 07 Feb 2024 | 114.70 | 115.10 | 113.80 | 114.50 | 110.78 | 3,254 |
| 06 Feb 2024 | 114.80 | 115.10 | 113.80 | 114.31 | 110.59 | 5,167 |
| 05 Feb 2024 | 115.30 | 115.40 | 114.40 | 114.60 | 110.87 | 4,735 |
| 02 Feb 2024 | 116.20 | 116.40 | 114.60 | 114.80 | 111.07 | 3,152 |
| 01 Feb 2024 | 114.50 | 115.40 | 114.50 | 115.20 | 111.45 | 36,322 |
| 31 Jan 2024 | 116.40 | 116.40 | 115.29 | 115.30 | 111.55 | 12,500 |
| 30 Jan 2024 | 115.60 | 116.50 | 115.60 | 116.00 | 112.23 | 4,505 |
| 29 Jan 2024 | 116.00 | 116.80 | 115.70 | 115.70 | 111.94 | 1,583 |
| 26 Jan 2024 | 114.70 | 116.35 | 114.69 | 116.01 | 112.24 | 8,129 |
| 25 Jan 2024 | 115.40 | 115.80 | 115.15 | 115.80 | 112.03 | 4,151 |
| 24 Jan 2024 | 114.20 | 115.80 | 114.20 | 115.00 | 111.26 | 10,610 |
| 23 Jan 2024 | 117.90 | 117.90 | 114.90 | 114.90 | 111.16 | 13,613 |
| 22 Jan 2024 | 115.90 | 117.90 | 115.90 | 117.21 | 113.40 | 4,353 |
| 19 Jan 2024 | 116.60 | 116.90 | 116.20 | 116.65 | 112.85 | 7,903 |
| 18 Jan 2024 | 116.60 | 117.30 | 116.10 | 116.30 | 112.52 | 6,906 |
| 17 Jan 2024 | 117.30 | 117.40 | 116.30 | 116.80 | 113.00 | 10,251 |
| 16 Jan 2024 | 116.70 | 118.01 | 116.70 | 118.00 | 114.16 | 981 |
| 15 Jan 2024 | 117.90 | 118.40 | 117.60 | 118.20 | 114.36 | 3,813 |
| 12 Jan 2024 | 116.40 | 117.50 | 116.10 | 117.27 | 113.46 | 15,803 |
| 11 Jan 2024 | 117.70 | 117.70 | 115.89 | 117.00 | 113.20 | 17,218 |
| 10 Jan 2024 | 116.50 | 118.20 | 116.20 | 117.69 | 113.86 | 10,860 |
| 09 Jan 2024 | 116.30 | 117.40 | 116.10 | 116.90 | 113.10 | 21,812 |
| 08 Jan 2024 | 116.00 | 116.60 | 115.09 | 115.90 | 112.14 | 21,934 |
| 05 Jan 2024 | 115.50 | 116.20 | 114.90 | 115.21 | 111.47 | 5,859 |
| 04 Jan 2024 | 115.50 | 116.10 | 114.80 | 115.51 | 111.76 | 9,622 |
| 03 Jan 2024 | 116.20 | 117.10 | 113.60 | 115.04 | 111.30 | 19,720 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 115.20 | 117.80 | 115.20 | 117.60 | 113.78 | 2,668 |
| 28 Dec 2023 | 117.80 | 118.00 | 117.00 | 117.40 | 113.58 | 2,968 |
| 27 Dec 2023 | 117.50 | 118.20 | 117.10 | 117.60 | 113.77 | 28,674 |
| 22 Dec 2023 | 117.50 | 118.10 | 117.20 | 117.99 | 114.15 | 4,304 |
| 21 Dec 2023 | 119.60 | 119.60 | 117.30 | 117.60 | 113.78 | 3,890 |
| 20 Dec 2023 | 119.10 | 119.30 | 116.00 | 118.80 | 114.94 | 13,168 |
| 19 Dec 2023 | 119.90 | 120.70 | 117.89 | 118.73 | 114.87 | 33,789 |
| 18 Dec 2023 | 118.30 | 119.80 | 118.00 | 119.80 | 115.90 | 20,838 |
| 15 Dec 2023 | 119.90 | 120.20 | 117.50 | 118.69 | 114.83 | 34,935 |
| 14 Dec 2023 | 119.30 | 120.10 | 118.50 | 119.17 | 115.30 | 27,970 |
| 13 Dec 2023 | 116.30 | 118.30 | 116.30 | 117.69 | 113.87 | 9,439 |
| 12 Dec 2023 | 115.60 | 116.60 | 115.40 | 116.60 | 112.81 | 17,982 |
| 11 Dec 2023 | 115.80 | 115.80 | 114.70 | 115.70 | 111.93 | 35,881 |
| 08 Dec 2023 | 114.30 | 115.10 | 114.10 | 115.00 | 111.26 | 21,756 |
| 07 Dec 2023 | 114.60 | 115.15 | 114.10 | 114.40 | 110.68 | 6,707 |
| 06 Dec 2023 | 116.10 | 116.10 | 113.90 | 114.71 | 110.98 | 13,876 |
| 05 Dec 2023 | 114.90 | 116.20 | 114.59 | 114.90 | 111.17 | 12,407 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.