Swiss Prime Site AG (0QOG.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:23AM BST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 95.63 | 95.65 | 95.30 | 95.45 | 95.45 | 20,132 |
| 17 Sept 2024 | 96.65 | 96.70 | 95.50 | 96.25 | 96.25 | 100,263 |
| 16 Sept 2024 | 97.03 | 97.20 | 96.55 | 96.65 | 96.65 | 3,408 |
| 13 Sept 2024 | 97.32 | 97.65 | 97.20 | 97.30 | 97.30 | 21,075 |
| 12 Sept 2024 | 97.38 | 97.60 | 97.15 | 97.30 | 97.30 | 2,969 |
| 11 Sept 2024 | 97.43 | 97.45 | 96.35 | 97.19 | 97.19 | 4,425 |
| 10 Sept 2024 | 96.85 | 97.50 | 96.95 | 97.35 | 97.35 | 3,718 |
| 09 Sept 2024 | 96.70 | 97.05 | 96.70 | 96.95 | 96.95 | 2,011 |
| 06 Sept 2024 | 96.85 | 97.25 | 96.30 | 96.95 | 96.95 | 55,491 |
| 05 Sept 2024 | 95.72 | 97.00 | 95.95 | 97.00 | 97.00 | 28,315 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 95.32 | 95.45 | 94.50 | 95.20 | 95.20 | 2,528 |
| 02 Sept 2024 | 95.28 | 95.70 | 94.85 | 95.40 | 95.40 | 28,266 |
| 30 Aug 2024 | 94.65 | 95.80 | 94.60 | 95.63 | 95.63 | 97,594 |
| 29 Aug 2024 | 95.28 | 95.60 | 94.50 | 94.80 | 94.80 | 6,088 |
| 28 Aug 2024 | 95.07 | 95.30 | 94.85 | 95.03 | 95.03 | 2,713 |
| 27 Aug 2024 | 95.38 | 95.50 | 94.40 | 94.55 | 94.55 | 10,908 |
| 23 Aug 2024 | 93.32 | 94.70 | 92.80 | 94.50 | 94.50 | 85,743 |
| 22 Aug 2024 | 91.43 | 93.45 | 91.84 | 93.05 | 93.05 | 31,217 |
| 21 Aug 2024 | 90.55 | 91.50 | 90.50 | 90.63 | 90.63 | 9,155 |
| 20 Aug 2024 | 90.80 | 91.45 | 90.70 | 91.06 | 91.06 | 3,533 |
| 19 Aug 2024 | 90.10 | 91.05 | 90.45 | 90.95 | 90.95 | 1,749 |
| 16 Aug 2024 | 90.25 | 90.95 | 90.40 | 90.60 | 90.60 | 11,226 |
| 15 Aug 2024 | 90.45 | 91.15 | 90.50 | 90.55 | 90.55 | 1,792 |
| 14 Aug 2024 | 89.72 | 90.90 | 90.10 | 90.70 | 90.70 | 9,992 |
| 13 Aug 2024 | 89.68 | 90.25 | 89.75 | 89.85 | 89.85 | 2,117 |
| 12 Aug 2024 | 89.93 | 90.05 | 89.65 | 89.80 | 89.80 | 886 |
| 09 Aug 2024 | 89.57 | 90.15 | 89.65 | 89.95 | 89.95 | 9,122 |
| 08 Aug 2024 | 89.78 | 89.90 | 88.75 | 89.15 | 89.15 | 2,213 |
| 07 Aug 2024 | 88.65 | 89.45 | 88.35 | 89.07 | 89.07 | 10,347 |
| 06 Aug 2024 | 87.82 | 88.20 | 87.05 | 87.79 | 87.79 | 16,012 |
| 05 Aug 2024 | 88.45 | 88.85 | 87.90 | 88.34 | 88.34 | 16,296 |
| 02 Aug 2024 | 88.30 | 90.06 | 88.50 | 90.00 | 90.00 | 9,217 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 88.45 | 89.10 | 88.05 | 88.60 | 88.60 | 4,604 |
| 30 July 2024 | 87.68 | 88.70 | 88.35 | 88.50 | 88.50 | 2,032 |
| 29 July 2024 | 87.88 | 88.40 | 87.95 | 88.14 | 88.14 | 4,264 |
| 26 July 2024 | 87.22 | 87.90 | 87.20 | 87.75 | 87.75 | 965 |
| 25 July 2024 | 87.03 | 87.70 | 87.00 | 87.05 | 87.05 | 5,051 |
| 24 July 2024 | 87.22 | 87.40 | 86.65 | 87.40 | 87.40 | 2,348 |
| 23 July 2024 | 87.57 | 87.65 | 87.20 | 87.25 | 87.25 | 486 |
| 22 July 2024 | 87.68 | 87.90 | 87.50 | 87.60 | 87.60 | 21,711 |
| 19 July 2024 | 87.43 | 87.65 | 86.45 | 87.65 | 87.65 | 1,569 |
| 18 July 2024 | 88.00 | 88.00 | 87.15 | 87.45 | 87.45 | 393 |
| 17 July 2024 | 88.05 | 88.10 | 87.55 | 87.91 | 87.91 | 14,927 |
| 16 July 2024 | 88.00 | 88.15 | 87.80 | 88.00 | 88.00 | 28,459 |
| 15 July 2024 | 88.30 | 88.80 | 88.05 | 88.55 | 88.55 | 6,304 |
| 12 July 2024 | 88.80 | 89.00 | 88.00 | 88.96 | 88.96 | 2,356 |
| 11 July 2024 | 87.93 | 88.80 | 87.75 | 88.50 | 88.50 | 11,198 |
| 10 July 2024 | 86.65 | 87.86 | 87.20 | 87.86 | 87.86 | 1,542 |
| 09 July 2024 | 85.68 | 86.95 | 86.25 | 86.60 | 86.60 | 37,930 |
| 08 July 2024 | 86.35 | 86.45 | 85.75 | 85.75 | 85.75 | 93,936 |
| 05 July 2024 | 86.15 | 86.55 | 86.20 | 86.25 | 86.25 | 3,400 |
| 04 July 2024 | 85.82 | 86.10 | 86.00 | 86.05 | 86.05 | 307 |
| 03 July 2024 | 85.13 | 85.80 | 85.20 | 85.70 | 85.70 | 4,974 |
| 02 July 2024 | 84.55 | 85.30 | 84.65 | 85.10 | 85.10 | 2,471 |
| 01 July 2024 | 86.15 | 86.25 | 85.00 | 85.00 | 85.00 | 790 |
| 28 June 2024 | 85.38 | 85.45 | 84.90 | 85.40 | 85.40 | 5,432 |
| 27 June 2024 | 84.45 | 84.85 | 84.20 | 84.60 | 84.60 | 44,118 |
| 26 June 2024 | 84.65 | 84.75 | 83.10 | 84.53 | 84.53 | 2,708 |
| 25 June 2024 | 84.65 | 84.75 | 84.40 | 84.65 | 84.65 | 2,299 |
| 24 June 2024 | 83.63 | 84.75 | 83.85 | 84.75 | 84.75 | 1,534 |
| 21 June 2024 | 83.38 | 83.80 | 83.15 | 83.22 | 83.22 | 17,509 |
| 20 June 2024 | 82.75 | 83.60 | 82.95 | 83.05 | 83.05 | 5,625 |
| 19 June 2024 | 83.82 | 83.30 | 82.85 | 82.85 | 82.85 | 572 |
| 18 June 2024 | 83.07 | 83.25 | 82.90 | 83.08 | 83.08 | 719 |
| 17 June 2024 | 83.32 | 83.45 | 82.90 | 82.90 | 82.90 | 2,200 |
| 14 June 2024 | 83.32 | 83.40 | 82.80 | 83.40 | 83.40 | 722 |
| 13 June 2024 | 83.68 | 83.90 | 83.35 | 83.60 | 83.60 | 3,229 |
| 12 June 2024 | 82.80 | 83.90 | 82.35 | 82.72 | 82.72 | 2,588 |
| 11 June 2024 | 83.88 | 83.85 | 82.80 | 82.83 | 82.83 | 69,014 |
| 10 June 2024 | 83.88 | 84.05 | 83.70 | 83.85 | 83.85 | 83,117 |
| 07 June 2024 | 84.45 | 84.50 | 83.65 | 83.85 | 83.85 | 9,938 |
| 06 June 2024 | 84.70 | 85.00 | 84.50 | 84.63 | 84.63 | 1,880 |
| 05 June 2024 | 84.90 | 85.80 | 84.55 | 85.65 | 85.65 | 2,277 |
| 04 June 2024 | 84.60 | 85.95 | 84.45 | 84.65 | 84.65 | 71,527 |
| 03 June 2024 | 83.93 | 84.80 | 83.95 | 84.80 | 84.80 | 128,607 |
| 31 May 2024 | 83.88 | 84.11 | 83.30 | 83.30 | 83.30 | 29,097 |
| 30 May 2024 | 83.38 | 83.85 | 83.35 | 83.85 | 83.85 | 848 |
| 29 May 2024 | 83.72 | 84.15 | 83.15 | 83.55 | 83.55 | 6,150 |
| 28 May 2024 | 84.30 | 84.55 | 83.78 | 84.00 | 84.00 | 13,643 |
| 24 May 2024 | 84.60 | 84.67 | 83.78 | 84.65 | 84.65 | 8,008 |
| 23 May 2024 | 85.32 | 85.40 | 84.80 | 84.83 | 84.83 | 72,034 |
| 22 May 2024 | 85.93 | 86.10 | 85.40 | 86.10 | 86.10 | 4,255 |
| 21 May 2024 | 85.47 | 85.90 | 84.85 | 85.35 | 85.35 | 4,155 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 85.88 | 85.95 | 85.35 | 85.35 | 85.35 | 48,377 |
| 16 May 2024 | 86.35 | 86.20 | 85.40 | 85.70 | 85.70 | 4,415 |
| 15 May 2024 | 85.22 | 86.25 | 85.20 | 86.20 | 86.20 | 2,096 |
| 14 May 2024 | 85.13 | 85.40 | 84.83 | 85.25 | 85.25 | 1,025 |
| 13 May 2024 | 85.68 | 85.85 | 85.15 | 85.45 | 85.45 | 491 |
| 10 May 2024 | 86.35 | 86.20 | 85.40 | 85.40 | 85.40 | 586 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 86.50 | 86.80 | 85.85 | 85.95 | 85.95 | 54,462 |
| 07 May 2024 | 86.60 | 86.80 | 85.75 | 86.55 | 86.55 | 401 |
| 03 May 2024 | 85.68 | 86.30 | 85.50 | 85.63 | 85.63 | 71,836 |
| 02 May 2024 | 84.95 | 85.85 | 84.80 | 85.50 | 85.50 | 44,220 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 85.43 | 85.65 | 84.40 | 85.10 | 85.10 | 17,498 |
| 29 Apr 2024 | 85.28 | 85.50 | 85.05 | 85.50 | 85.50 | 228 |
| *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.