Swiss Prime Site AG (0QOG.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 85.47 | 85.55 | 84.50 | 84.58 | 84.58 | 23,509 |
| 24 Apr 2024 | 86.50 | 86.60 | 84.80 | 85.55 | 85.55 | 34,706 |
| 23 Apr 2024 | 84.70 | 85.50 | 84.55 | 85.50 | 85.50 | 42,045 |
| 22 Apr 2024 | 85.13 | 85.00 | 84.00 | 84.53 | 84.53 | 51,000 |
| 19 Apr 2024 | 84.05 | 84.90 | 84.00 | 84.90 | 84.90 | 38,588 |
| 18 Apr 2024 | 84.30 | 84.65 | 83.90 | 84.63 | 84.63 | 22,926 |
| 17 Apr 2024 | 84.60 | 84.75 | 84.20 | 84.25 | 84.25 | 42,308 |
| 16 Apr 2024 | 84.65 | 85.20 | 84.63 | 85.15 | 85.15 | 82,851 |
| 15 Apr 2024 | 85.22 | 85.86 | 84.45 | 85.86 | 85.86 | 18,008 |
| 12 Apr 2024 | 84.80 | 85.40 | 84.20 | 85.08 | 85.08 | 80,779 |
| 11 Apr 2024 | 84.05 | 84.70 | 83.80 | 84.21 | 84.21 | 80,462 |
| 10 Apr 2024 | 85.57 | 85.65 | 83.90 | 84.78 | 84.78 | 4,423 |
| 09 Apr 2024 | 85.72 | 85.70 | 85.30 | 85.30 | 85.30 | 35,078 |
| 08 Apr 2024 | 85.28 | 85.95 | 85.05 | 85.70 | 85.70 | 63,724 |
| 05 Apr 2024 | 85.57 | 85.40 | 84.69 | 85.30 | 85.30 | 11,455 |
| 04 Apr 2024 | 85.68 | 85.90 | 85.10 | 85.41 | 85.41 | 39,580 |
| 03 Apr 2024 | 85.28 | 85.55 | 85.20 | 85.49 | 85.49 | 5,863 |
| 02 Apr 2024 | 84.85 | 85.60 | 84.50 | 84.88 | 84.88 | 12,256 |
| 28 Mar 2024 | 84.95 | 85.10 | 84.60 | 85.05 | 85.05 | 76,245 |
| 27 Mar 2024 | 85.28 | 85.40 | 84.75 | 84.91 | 84.91 | 56,289 |
| 26 Mar 2024 | 85.88 | 89.30 | 85.05 | 85.39 | 85.39 | 99,633 |
| 26 Mar 2024 | 3.4 Dividend | |||||
| 25 Mar 2024 | 88.35 | 88.75 | 87.65 | 88.75 | 85.35 | 252,306 |
| 22 Mar 2024 | 87.63 | 88.51 | 87.70 | 87.85 | 84.48 | 10,277 |
| 21 Mar 2024 | 87.38 | 88.15 | 86.45 | 87.75 | 84.39 | 7,242 |
| 20 Mar 2024 | 87.22 | 88.05 | 86.20 | 87.10 | 83.76 | 4,940 |
| 19 Mar 2024 | 87.13 | 87.50 | 86.40 | 87.10 | 83.76 | 51,209 |
| 18 Mar 2024 | 87.63 | 88.40 | 86.93 | 86.95 | 83.62 | 14,173 |
| 15 Mar 2024 | 86.55 | 87.95 | 86.55 | 87.86 | 84.49 | 22,343 |
| 14 Mar 2024 | 86.00 | 86.70 | 86.00 | 86.33 | 83.02 | 40,878 |
| 13 Mar 2024 | 85.07 | 86.02 | 84.95 | 86.01 | 82.72 | 30,003 |
| 12 Mar 2024 | 85.78 | 85.80 | 84.75 | 85.26 | 81.99 | 1,732 |
| 11 Mar 2024 | 85.18 | 85.75 | 84.55 | 85.70 | 82.42 | 21,295 |
| 08 Mar 2024 | 84.95 | 85.10 | 84.33 | 85.10 | 81.84 | 7,393 |
| 07 Mar 2024 | 84.45 | 85.45 | 83.70 | 84.85 | 81.60 | 40,699 |
| 06 Mar 2024 | 84.35 | 85.17 | 84.25 | 84.75 | 81.50 | 268,771 |
| 05 Mar 2024 | 84.75 | 85.00 | 84.33 | 84.62 | 81.37 | 7,249 |
| 04 Mar 2024 | 85.32 | 85.50 | 84.65 | 84.89 | 81.64 | 2,050 |
| 01 Mar 2024 | 84.90 | 85.60 | 84.85 | 84.98 | 81.72 | 9,891 |
| 29 Feb 2024 | 84.80 | 85.08 | 84.45 | 84.50 | 81.26 | 9,497 |
| 28 Feb 2024 | 85.63 | 85.60 | 84.20 | 84.70 | 81.46 | 135,699 |
| 27 Feb 2024 | 85.63 | 85.86 | 84.95 | 85.74 | 82.45 | 15,877 |
| 26 Feb 2024 | 86.20 | 86.15 | 85.30 | 85.62 | 82.34 | 14,723 |
| 23 Feb 2024 | 86.15 | 86.20 | 85.80 | 85.89 | 82.60 | 16,586 |
| 22 Feb 2024 | 86.20 | 86.45 | 85.95 | 85.96 | 82.67 | 14,326 |
| 21 Feb 2024 | 86.30 | 86.55 | 86.09 | 86.15 | 82.85 | 19,362 |
| 20 Feb 2024 | 86.05 | 86.43 | 85.45 | 86.02 | 82.72 | 10,352 |
| 19 Feb 2024 | 86.00 | 86.15 | 85.38 | 85.75 | 82.46 | 17,424 |
| 16 Feb 2024 | 86.05 | 86.45 | 85.65 | 85.75 | 82.46 | 7,764 |
| 15 Feb 2024 | 85.63 | 86.40 | 85.35 | 86.09 | 82.79 | 11,370 |
| 14 Feb 2024 | 84.80 | 85.50 | 84.40 | 85.34 | 82.07 | 9,734 |
| 13 Feb 2024 | 85.93 | 86.40 | 85.00 | 85.26 | 82.00 | 8,959 |
| 12 Feb 2024 | 85.53 | 86.20 | 84.70 | 85.91 | 82.62 | 22,736 |
| 09 Feb 2024 | 86.65 | 86.55 | 85.15 | 86.44 | 83.13 | 31,110 |
| 08 Feb 2024 | 86.80 | 87.30 | 86.25 | 86.42 | 83.11 | 11,677 |
| 07 Feb 2024 | 87.03 | 87.30 | 85.85 | 86.95 | 83.62 | 34,988 |
| 06 Feb 2024 | 87.18 | 87.30 | 86.35 | 86.90 | 83.57 | 12,962 |
| 05 Feb 2024 | 86.95 | 88.60 | 87.00 | 87.10 | 83.76 | 8,341 |
| 02 Feb 2024 | 87.47 | 88.30 | 87.00 | 87.59 | 84.23 | 1,244 |
| 01 Feb 2024 | 87.78 | 87.55 | 87.10 | 87.10 | 83.76 | 6,478 |
| 31 Jan 2024 | 88.00 | 88.30 | 87.57 | 88.03 | 84.65 | 15,460 |
| 30 Jan 2024 | 88.35 | 88.45 | 87.70 | 87.85 | 84.49 | 17,650 |
| 29 Jan 2024 | 87.82 | 88.25 | 87.23 | 87.93 | 84.56 | 11,287 |
| 26 Jan 2024 | 87.82 | 88.30 | 87.59 | 87.75 | 84.38 | 12,702 |
| 25 Jan 2024 | 87.88 | 87.95 | 87.55 | 87.70 | 84.34 | 6,345 |
| 24 Jan 2024 | 87.88 | 88.20 | 87.65 | 87.95 | 84.58 | 17,850 |
| 23 Jan 2024 | 89.03 | 89.36 | 87.49 | 88.06 | 84.69 | 88,216 |
| 22 Jan 2024 | 88.35 | 89.40 | 88.20 | 89.28 | 85.86 | 37,983 |
| 19 Jan 2024 | 88.45 | 88.65 | 88.24 | 88.25 | 84.87 | 11,901 |
| 18 Jan 2024 | 88.50 | 88.80 | 88.19 | 88.30 | 84.92 | 20,354 |
| 17 Jan 2024 | 89.13 | 89.35 | 88.70 | 89.13 | 85.72 | 28,251 |
| 16 Jan 2024 | 89.93 | 89.85 | 89.30 | 89.60 | 86.17 | 4,826 |
| 15 Jan 2024 | 89.68 | 90.70 | 89.75 | 89.96 | 86.51 | 36,765 |
| 12 Jan 2024 | 88.85 | 90.15 | 89.10 | 89.83 | 86.38 | 12,506 |
| 11 Jan 2024 | 89.57 | 90.10 | 88.84 | 89.08 | 85.67 | 98,810 |
| 10 Jan 2024 | 89.43 | 90.10 | 88.95 | 89.28 | 85.86 | 14,447 |
| 09 Jan 2024 | 89.22 | 89.40 | 88.80 | 89.20 | 85.78 | 6,537 |
| 08 Jan 2024 | 89.03 | 89.20 | 88.44 | 88.78 | 85.38 | 37,797 |
| 05 Jan 2024 | 89.03 | 89.26 | 88.60 | 88.88 | 85.48 | 32,809 |
| 04 Jan 2024 | 88.05 | 89.25 | 88.05 | 89.05 | 85.64 | 16,993 |
| 03 Jan 2024 | 89.72 | 90.15 | 87.80 | 88.15 | 84.77 | 74,404 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 89.68 | 90.00 | 89.55 | 89.74 | 86.30 | 1,424 |
| 28 Dec 2023 | 89.68 | 89.80 | 89.40 | 89.59 | 86.16 | 6,862 |
| 27 Dec 2023 | 89.72 | 89.65 | 89.11 | 89.44 | 86.01 | 8,999 |
| 22 Dec 2023 | 89.57 | 89.80 | 89.25 | 89.59 | 86.16 | 23,970 |
| 21 Dec 2023 | 90.05 | 90.10 | 89.55 | 89.55 | 86.12 | 73,549 |
| 20 Dec 2023 | 90.10 | 90.70 | 89.40 | 90.46 | 87.00 | 33,671 |
| 19 Dec 2023 | 90.40 | 91.00 | 89.95 | 90.22 | 86.76 | 73,915 |
| 18 Dec 2023 | 89.88 | 90.35 | 89.59 | 89.85 | 86.41 | 6,740 |
| 15 Dec 2023 | 91.13 | 91.30 | 88.00 | 90.74 | 87.26 | 22,900 |
| 14 Dec 2023 | 90.55 | 91.75 | 89.35 | 91.44 | 87.93 | 106,903 |
| 13 Dec 2023 | 88.95 | 90.30 | 89.34 | 89.90 | 86.46 | 12,795 |
| 12 Dec 2023 | 88.80 | 89.05 | 88.69 | 88.95 | 85.54 | 59,188 |
| 11 Dec 2023 | 88.30 | 89.04 | 87.95 | 88.80 | 85.40 | 57,607 |
| 08 Dec 2023 | 88.25 | 88.51 | 87.55 | 88.35 | 84.97 | 52,579 |
| 07 Dec 2023 | 87.68 | 88.25 | 87.10 | 88.10 | 84.72 | 26,369 |
| 06 Dec 2023 | 87.93 | 88.05 | 87.40 | 87.99 | 84.62 | 23,781 |
| 05 Dec 2023 | 87.78 | 88.30 | 85.50 | 87.49 | 84.14 | 9,186 |
| 04 Dec 2023 | 88.05 | 88.20 | 87.45 | 87.76 | 84.40 | 91,014 |
| *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.