SF Urban Properties AG (SFPN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 91.00 | 91.40 | 91.00 | 91.40 | 91.40 | 1,215 |
| 02 July 2024 | 89.80 | 91.00 | 89.80 | 91.00 | 91.00 | 413 |
| 01 July 2024 | 91.00 | 91.00 | 89.80 | 89.80 | 89.80 | 694 |
| 28 June 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 90 |
| 27 June 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 26 June 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 83 |
| 25 June 2024 | 89.40 | 90.20 | 89.40 | 90.20 | 90.20 | 552 |
| 24 June 2024 | 90.00 | 90.40 | 90.00 | 90.00 | 90.00 | 1,065 |
| 21 June 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4 |
| 20 June 2024 | 90.00 | 90.00 | 89.40 | 90.00 | 90.00 | 2,819 |
| 19 June 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 107 |
| 18 June 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 206 |
| 17 June 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 76 |
| 14 June 2024 | 90.60 | 90.60 | 89.60 | 90.60 | 90.60 | 628 |
| 13 June 2024 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 212 |
| 12 June 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 16 |
| 11 June 2024 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 148 |
| 10 June 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 07 June 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 06 June 2024 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 504 |
| 05 June 2024 | 90.60 | 90.60 | 90.00 | 90.60 | 90.60 | 809 |
| 04 June 2024 | 91.40 | 91.60 | 90.40 | 91.20 | 91.20 | 1,028 |
| 03 June 2024 | 92.20 | 92.20 | 91.60 | 91.60 | 91.60 | 301 |
| 31 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 21 |
| 30 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 29 May 2024 | 93.00 | 93.20 | 93.00 | 93.20 | 93.20 | 703 |
| 28 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1,290 |
| 27 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 110 |
| 24 May 2024 | 93.40 | 93.40 | 93.00 | 93.00 | 93.00 | 301 |
| 23 May 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 150 |
| 22 May 2024 | 94.40 | 94.40 | 93.60 | 93.80 | 93.80 | 894 |
| 21 May 2024 | 94.40 | 94.60 | 94.40 | 94.60 | 94.60 | 247 |
| 17 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 16 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 May 2024 | 95.00 | 95.00 | 94.20 | 95.00 | 95.00 | 236 |
| 14 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 462 |
| 13 May 2024 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 140 |
| 10 May 2024 | 94.00 | 94.00 | 93.60 | 94.00 | 94.00 | 504 |
| 08 May 2024 | 94.20 | 94.20 | 94.00 | 94.00 | 94.00 | 366 |
| 07 May 2024 | 95.00 | 95.00 | 94.60 | 94.60 | 94.60 | 229 |
| 06 May 2024 | 94.20 | 94.20 | 93.60 | 94.20 | 94.20 | 536 |
| 03 May 2024 | 95.40 | 95.40 | 94.60 | 94.60 | 94.60 | 932 |
| 02 May 2024 | 95.00 | 95.40 | 95.00 | 95.40 | 95.40 | 543 |
| 30 Apr 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 165 |
| 29 Apr 2024 | 93.40 | 95.00 | 93.40 | 95.00 | 95.00 | 408 |
| 26 Apr 2024 | 94.00 | 94.00 | 92.80 | 94.00 | 94.00 | 1,530 |
| 25 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 24 Apr 2024 | 94.00 | 94.00 | 92.80 | 92.80 | 92.80 | 5,244 |
| 23 Apr 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1,473 |
| 22 Apr 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 197 |
| 19 Apr 2024 | 93.60 | 94.00 | 93.00 | 94.00 | 94.00 | 1,091 |
| 18 Apr 2024 | 93.20 | 93.60 | 93.00 | 93.60 | 93.60 | 972 |
| 17 Apr 2024 | 92.60 | 92.60 | 92.00 | 92.60 | 92.60 | 4,123 |
| 16 Apr 2024 | 91.40 | 92.00 | 91.00 | 92.00 | 92.00 | 337 |
| 15 Apr 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 15 Apr 2024 | 3.6 Dividend | |||||
| 12 Apr 2024 | 94.60 | 94.60 | 94.40 | 94.40 | 90.80 | 98 |
| 11 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 90.80 | 38 |
| 10 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 90.22 | - |
| 09 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 90.22 | 6,006 |
| 08 Apr 2024 | 93.60 | 94.60 | 93.60 | 94.60 | 90.99 | 355 |
| 05 Apr 2024 | 93.60 | 94.60 | 93.60 | 94.60 | 90.99 | 1,720 |
| 04 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 90.61 | 31 |
| 03 Apr 2024 | 94.40 | 94.40 | 93.60 | 94.00 | 90.42 | 759 |
| 02 Apr 2024 | 93.40 | 94.00 | 93.40 | 94.00 | 90.42 | 581 |
| 28 Mar 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 89.45 | 4,356 |
| 27 Mar 2024 | 94.50 | 95.50 | 94.50 | 95.00 | 91.38 | 1,698 |
| 26 Mar 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 92.34 | 1,427 |
| 25 Mar 2024 | 95.50 | 95.50 | 94.50 | 95.50 | 91.86 | 1,631 |
| 22 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.38 | 500 |
| 21 Mar 2024 | 94.50 | 95.50 | 94.50 | 94.50 | 90.90 | 809 |
| 20 Mar 2024 | 93.50 | 94.50 | 93.50 | 94.50 | 90.90 | 358 |
| 19 Mar 2024 | 93.50 | 94.00 | 93.00 | 94.00 | 90.42 | 1,254 |
| 18 Mar 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 89.93 | 1,003 |
| 15 Mar 2024 | 93.50 | 93.50 | 93.00 | 93.00 | 89.45 | 571 |
| 14 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 1,275 |
| 13 Mar 2024 | 91.00 | 92.50 | 91.00 | 92.50 | 88.97 | 1,055 |
| 12 Mar 2024 | 91.00 | 91.50 | 90.50 | 90.50 | 87.05 | 383 |
| 11 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.01 | 24 |
| 08 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 88.01 | 952 |
| 07 Mar 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 87.05 | 1,687 |
| 06 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 88.01 | 4,508 |
| 05 Mar 2024 | 92.50 | 92.50 | 90.50 | 90.50 | 87.05 | 1,650 |
| 04 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 248 |
| 01 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.49 | 40 |
| 29 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.49 | 14 |
| 28 Feb 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 88.49 | 284 |
| 27 Feb 2024 | 92.50 | 93.00 | 92.00 | 93.00 | 89.45 | 1,038 |
| 26 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 14 |
| 23 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 4 |
| 22 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 332 |
| 21 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 958 |
| 20 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 2 |
| 19 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 88.97 | 306 |
| 16 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 113 |
| 15 Feb 2024 | 93.00 | 93.00 | 92.50 | 93.00 | 89.45 | 828 |
| 14 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 1,104 |
| 13 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 171 |
| 12 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.45 | 255 |
| 09 Feb 2024 | 92.50 | 93.00 | 92.00 | 92.00 | 88.49 | 130 |
| *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.