PSP Swiss Property AG (PSPN.SW) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 145.30 | 147.30 | 144.90 | 144.90 | -0.48% | 52,950 |
| 2026-09-01 | 145.60 | 145.80 | 144.70 | 145.60 | +0.14% | 60,659 |
| 2026-08-31 | 146.30 | 146.30 | 144.40 | 145.40 | -0.55% | 110,951 |
| 2026-08-28 | 147.30 | 147.50 | 145.60 | 146.20 | -0.27% | 67,804 |
| 2026-08-27 | 145.70 | 146.70 | 144.80 | 146.60 | +0.48% | 67,645 |
| 2026-08-26 | 146.20 | 146.60 | 144.70 | 145.90 | -0.21% | 40,632 |
| 2026-08-25 | 145.40 | 146.20 | 145.00 | 146.20 | +0.48% | 37,322 |
| 2026-08-24 | 146.40 | 146.60 | 144.80 | 145.50 | +0.00% | 79,857 |
| 2026-08-21 | 144.30 | 145.80 | 143.70 | 145.50 | +0.97% | 66,840 |
| 2026-08-20 | 143.00 | 144.10 | 142.20 | 144.10 | +1.26% | 54,315 |
| 2026-08-19 | 141.90 | 142.30 | 140.50 | 142.30 | +0.28% | 69,140 |
| 2026-08-18 | 142.10 | 143.60 | 140.40 | 141.90 | -0.28% | 100,056 |
| 2026-08-17 | 143.00 | 143.60 | 142.30 | 142.30 | -1.04% | 66,795 |
| 2026-08-14 | 144.30 | 144.30 | 142.90 | 143.80 | -0.28% | 39,762 |
| 2026-08-13 | 144.20 | 145.00 | 144.10 | 144.20 | +0.21% | 54,295 |
| 2026-08-12 | 144.40 | 145.50 | 143.90 | 143.90 | -0.14% | 54,367 |
| 2026-08-11 | 143.00 | 144.50 | 143.00 | 144.10 | +0.70% | 54,508 |
| 2026-08-10 | 142.90 | 143.90 | 142.30 | 143.10 | -0.35% | 51,328 |
| 2026-08-07 | 142.90 | 144.00 | 142.00 | 143.60 | +0.49% | 44,723 |
| 2026-08-06 | 143.60 | 143.80 | 142.50 | 142.90 | -0.14% | 36,829 |
| 2026-08-05 | 144.00 | 144.00 | 142.10 | 143.10 | -0.69% | 41,290 |
| 2026-08-04 | 144.80 | 145.50 | 144.10 | 144.10 | -0.69% | 51,073 |
| 2026-08-03 | 146.40 | 146.40 | 143.50 | 145.10 | -0.62% | 54,432 |
| 2026-07-31 | 146.40 | 148.40 | 146.00 | 146.00 | -0.48% | 76,404 |
| 2026-07-30 | 146.50 | 148.00 | 145.80 | 146.70 | +0.14% | 60,403 |
| 2026-07-29 | 146.30 | 147.00 | 144.40 | 146.50 | +0.21% | 71,563 |
| 2026-07-28 | 145.50 | 146.70 | 145.30 | 146.20 | +0.62% | 50,480 |
| 2026-07-27 | 144.90 | 146.80 | 144.10 | 145.30 | +0.76% | 32,777 |
| 2026-07-24 | 145.90 | 146.30 | 144.20 | 144.20 | -0.89% | 33,557 |
| 2026-07-23 | 146.70 | 148.20 | 145.50 | 145.50 | -0.95% | 54,995 |
| 2026-07-22 | 147.60 | 148.40 | 146.80 | 146.90 | -0.14% | 39,631 |
| 2026-07-21 | 146.50 | 147.40 | 146.10 | 147.10 | -0.34% | 39,048 |
| 2026-07-20 | 146.70 | 147.60 | 146.00 | 147.60 | +0.14% | 50,160 |
| 2026-07-17 | 145.00 | 147.40 | 144.40 | 147.40 | +2.15% | 59,510 |
| 2026-07-16 | 143.70 | 144.30 | 142.60 | 144.30 | +0.70% | 48,377 |
| 2026-07-15 | 144.10 | 144.80 | 143.20 | 143.30 | -1.04% | 63,206 |
| 2026-07-14 | 143.20 | 144.80 | 142.90 | 144.80 | +0.84% | 65,029 |
| 2026-07-13 | 143.00 | 144.40 | 143.00 | 143.60 | +0.28% | 38,432 |
| 2026-07-10 | 143.70 | 144.00 | 142.50 | 143.20 | -0.42% | 55,362 |
| 2026-07-09 | 143.80 | 144.40 | 143.10 | 143.80 | +0.21% | 58,087 |
| 2026-07-08 | 142.60 | 144.20 | 142.20 | 143.50 | +0.63% | 78,704 |
| 2026-07-07 | 143.20 | 143.70 | 142.40 | 142.60 | -0.28% | 57,603 |
| 2026-07-06 | 143.70 | 143.70 | 142.30 | 143.00 | -0.35% | 44,476 |
| 2026-07-03 | 143.90 | 144.20 | 142.60 | 143.50 | -0.21% | 39,756 |
| 2026-07-02 | 143.60 | 144.80 | 143.40 | 143.80 | +0.28% | 88,286 |
| 2026-07-01 | 145.40 | 145.40 | 142.60 | 143.40 | -0.49% | 96,111 |
| 2026-06-30 | 146.40 | 146.40 | 144.10 | 144.10 | -1.64% | 93,785 |
| 2026-06-29 | 147.10 | 147.10 | 146.00 | 146.50 | -0.27% | 50,968 |
| 2026-06-26 | 146.00 | 146.90 | 145.20 | 146.90 | +1.31% | 66,789 |
| 2026-06-25 | 145.30 | 146.10 | 144.70 | 145.00 | -0.48% | 73,834 |
| 2026-06-24 | 145.80 | 146.80 | 144.80 | 145.70 | +0.00% | 50,598 |
| 2026-06-23 | 145.80 | 146.40 | 145.30 | 145.70 | +0.07% | 58,019 |
| 2026-06-22 | 144.60 | 145.60 | 144.10 | 145.60 | +0.41% | 56,270 |
| 2026-06-19 | 144.50 | 145.10 | 144.00 | 145.00 | +0.69% | 134,638 |
| 2026-06-18 | 145.80 | 145.80 | 144.00 | 144.00 | -1.44% | 101,662 |
| 2026-06-17 | 145.50 | 146.10 | 144.30 | 146.10 | +0.41% | 77,045 |
| 2026-06-16 | 145.80 | 146.90 | 145.00 | 145.50 | -0.68% | 96,503 |
| 2026-06-15 | 145.00 | 146.50 | 144.40 | 146.50 | +2.73% | 148,446 |
| 2026-06-12 | 142.70 | 143.60 | 142.60 | 142.60 | -0.21% | 86,599 |
| 2026-06-11 | 143.00 | 144.10 | 142.60 | 142.90 | -0.56% | 47,316 |
| 2026-06-10 | 142.50 | 143.70 | 142.20 | 143.70 | +1.05% | 49,702 |
| 2026-06-09 | 141.40 | 143.30 | 141.40 | 142.20 | +0.49% | 59,670 |
| 2026-06-08 | 141.70 | 142.20 | 141.10 | 141.50 | +0.07% | 75,375 |
| 2026-06-05 | 142.50 | 142.60 | 141.10 | 141.40 | -0.56% | 142,805 |
| 2026-06-04 | 142.50 | 143.90 | 141.20 | 142.20 | -1.11% | 89,388 |
| 2026-06-03 | 145.20 | 145.20 | 143.30 | 143.80 | -0.83% | 61,816 |
| 2026-06-02 | 146.10 | 146.50 | 145.00 | 145.00 | -0.62% | 102,867 |
| 2026-06-01 | 148.60 | 148.90 | 145.50 | 145.90 | -1.95% | 57,307 |
| 2026-05-29 | 147.40 | 149.60 | 147.40 | 148.80 | +1.02% | 81,465 |
| 2026-05-28 | 146.20 | 147.80 | 146.00 | 147.30 | +0.61% | 47,015 |
| 2026-05-27 | 147.10 | 147.10 | 145.60 | 146.40 | -0.20% | 45,061 |
| 2026-05-26 | 147.70 | 148.90 | 146.60 | 146.70 | -0.20% | 43,858 |
| 2026-05-22 | 147.90 | 148.20 | 146.60 | 147.00 | -0.54% | 50,862 |
| 2026-05-21 | 149.20 | 150.30 | 147.80 | 147.80 | -1.40% | 99,602 |
| 2026-05-20 | 147.40 | 150.80 | 147.40 | 149.90 | +1.28% | 58,313 |
| 2026-05-19 | 147.80 | 149.10 | 147.80 | 148.00 | +0.41% | 62,760 |
| 2026-05-18 | 146.40 | 147.60 | 145.40 | 147.40 | +1.03% | 77,567 |
| 2026-05-15 | 148.30 | 148.60 | 145.70 | 145.90 | -1.15% | 97,407 |
| 2026-05-13 | 146.00 | 148.60 | 144.60 | 147.60 | -0.54% | 75,957 |
| 2026-05-12 | 148.50 | 149.80 | 145.10 | 148.40 | -0.67% | 110,450 |
| 2026-05-11 | 149.90 | 150.50 | 148.70 | 149.40 | -0.73% | 70,516 |
| 2026-05-08 | 149.80 | 150.50 | 148.80 | 150.50 | +0.00% | 58,639 |
| 2026-05-07 | 152.80 | 152.80 | 150.20 | 150.50 | -1.89% | 163,040 |
| 2026-05-06 | 152.90 | 153.40 | 151.50 | 153.40 | +0.59% | 44,737 |
| 2026-05-05 | 151.00 | 153.90 | 151.00 | 152.50 | +0.59% | 55,607 |
| 2026-05-04 | 156.50 | 156.60 | 150.20 | 151.60 | -2.88% | 68,978 |
| 2026-04-30 | 154.90 | 156.90 | 154.30 | 156.10 | +0.71% | 87,970 |
| 2026-04-29 | 156.70 | 156.70 | 154.10 | 155.00 | -0.32% | 48,633 |
| 2026-04-28 | 155.00 | 155.80 | 154.40 | 155.50 | +0.32% | 55,143 |
| 2026-04-27 | 157.00 | 157.20 | 155.00 | 155.00 | -1.77% | 76,586 |
| 2026-04-24 | 156.40 | 157.90 | 155.80 | 157.80 | +0.90% | 69,853 |
| 2026-04-23 | 157.40 | 157.50 | 155.50 | 156.40 | -0.38% | 56,419 |
| 2026-04-22 | 156.60 | 158.10 | 156.60 | 157.00 | +0.13% | 44,191 |
| 2026-04-21 | 157.50 | 157.90 | 156.70 | 156.80 | -0.38% | 47,512 |
| 2026-04-20 | 158.70 | 159.10 | 156.90 | 157.40 | -0.32% | 68,203 |
| 2026-04-17 | 158.80 | 159.50 | 156.80 | 157.90 | -0.57% | 96,095 |
| 2026-04-16 | 158.30 | 159.10 | 156.60 | 158.80 | +0.19% | 59,794 |
| 2026-04-15 | 158.00 | 158.70 | 156.90 | 158.50 | +0.63% | 65,864 |
| 2026-04-14 | 158.20 | 158.30 | 156.70 | 157.50 | -0.32% | 82,396 |
| 2026-04-13 | 158.30 | 158.50 | 157.40 | 158.00 | -0.06% | 80,783 |
| 2026-04-10 | 157.10 | 159.00 | 156.40 | 158.10 | +0.44% | 85,659 |
| 2026-04-09 | 158.60 | 158.90 | 156.20 | 157.40 | +0.06% | 91,343 |
| 2026-04-08 | 159.60 | 160.70 | 157.00 | 157.30 | -0.63% | 87,778 |
| 2026-04-07 | 157.50 | 160.30 | 157.50 | 158.30 | -1.98% | 86,964 |
| 2026-04-02 | 160.90 | 162.20 | 160.30 | 161.50 | +0.37% | 87,542 |
| 2026-04-01 | 158.70 | 160.90 | 158.70 | 160.90 | +1.51% | 95,701 |
| 2026-03-31 | 157.90 | 158.90 | 157.20 | 158.50 | +0.51% | 90,110 |
| 2026-03-30 | 156.30 | 157.80 | 155.30 | 157.70 | +1.41% | 100,382 |
| 2026-03-27 | 155.00 | 156.00 | 153.80 | 155.50 | +0.13% | 87,684 |
| 2026-03-26 | 155.90 | 156.60 | 154.20 | 155.30 | -0.45% | 70,048 |
| 2026-03-25 | 155.80 | 157.10 | 155.40 | 156.00 | +0.45% | 66,538 |
| 2026-03-24 | 154.80 | 156.90 | 154.60 | 155.30 | +0.52% | 73,055 |
| 2026-03-23 | 153.90 | 157.10 | 153.70 | 154.50 | -0.58% | 68,395 |
| 2026-03-20 | 160.00 | 160.50 | 155.40 | 155.40 | -2.63% | 262,858 |
| 2026-03-19 | 160.60 | 161.50 | 159.60 | 159.60 | -0.81% | 82,635 |
| 2026-03-18 | 161.00 | 162.30 | 160.90 | 160.90 | -0.12% | 66,184 |
| 2026-03-17 | 161.60 | 162.10 | 160.60 | 161.10 | -0.06% | 75,453 |
| 2026-03-16 | 161.00 | 161.90 | 159.20 | 161.20 | -0.31% | 54,148 |
| 2026-03-13 | 162.00 | 162.60 | 160.60 | 161.70 | +0.56% | 33,001 |
| 2026-03-12 | 161.00 | 161.20 | 158.90 | 160.80 | -0.19% | 57,313 |
| 2026-03-11 | 162.10 | 162.10 | 159.30 | 161.10 | -1.04% | 65,923 |
| 2026-03-10 | 165.70 | 165.70 | 162.00 | 162.80 | -1.21% | 142,277 |
| 2026-03-09 | 163.70 | 165.10 | 162.00 | 164.80 | -0.54% | 87,724 |
| 2026-03-06 | 165.90 | 166.40 | 164.20 | 165.70 | -0.06% | 89,912 |
| 2026-03-05 | 166.70 | 168.40 | 165.80 | 165.80 | -0.66% | 126,929 |
| 2026-03-04 | 164.20 | 167.90 | 163.90 | 166.90 | +1.71% | 85,149 |
| 2026-03-03 | 165.10 | 165.60 | 163.30 | 164.10 | -1.26% | 113,773 |
| 2026-03-02 | 167.10 | 167.90 | 164.60 | 166.20 | +0.30% | 92,689 |
| 2026-02-27 | 164.90 | 167.70 | 164.90 | 165.70 | +0.12% | 145,310 |
| 2026-02-26 | 162.60 | 165.80 | 161.10 | 165.50 | +1.85% | 79,168 |
| 2026-02-25 | 163.10 | 163.30 | 160.00 | 162.50 | -0.79% | 56,143 |
| 2026-02-24 | 157.60 | 165.90 | 157.40 | 163.80 | +3.47% | 107,684 |
| 2026-02-23 | 157.40 | 158.80 | 156.30 | 158.30 | +0.70% | 57,549 |
| 2026-02-20 | 157.90 | 158.90 | 156.20 | 157.20 | -0.44% | 83,397 |
| 2026-02-19 | 157.50 | 158.50 | 156.20 | 157.90 | +0.51% | 64,640 |
| 2026-02-18 | 158.20 | 160.10 | 157.10 | 157.10 | -1.63% | 70,331 |
| 2026-02-17 | 159.50 | 160.50 | 159.00 | 159.70 | +0.63% | 53,374 |
| 2026-02-16 | 159.40 | 160.10 | 158.50 | 158.70 | -0.44% | 45,643 |
| 2026-02-13 | 160.00 | 160.30 | 158.30 | 159.40 | -0.44% | 62,736 |
| 2026-02-12 | 157.80 | 160.20 | 156.80 | 160.10 | +0.88% | 84,443 |
| 2026-02-11 | 158.40 | 159.40 | 157.00 | 158.70 | +0.32% | 55,679 |
| 2026-02-10 | 157.80 | 158.40 | 156.80 | 158.20 | +0.70% | 48,470 |
| 2026-02-09 | 155.90 | 157.30 | 155.80 | 157.10 | +0.32% | 52,173 |
| 2026-02-06 | 155.50 | 157.60 | 155.40 | 156.60 | +0.71% | 50,095 |
| 2026-02-05 | 156.60 | 156.60 | 154.20 | 155.50 | -0.58% | 74,799 |
| 2026-02-04 | 155.20 | 157.40 | 154.50 | 156.40 | +0.77% | 70,534 |
| 2026-02-03 | 154.50 | 155.60 | 154.20 | 155.20 | +0.98% | 53,915 |
| 2026-02-02 | 155.00 | 155.60 | 153.60 | 153.70 | -0.84% | 117,558 |
| 2026-01-30 | 154.30 | 155.30 | 154.20 | 155.00 | +0.00% | 87,912 |
| 2026-01-29 | 151.80 | 155.20 | 151.50 | 155.00 | +2.11% | 107,181 |
| 2026-01-28 | 152.00 | 153.00 | 150.60 | 151.80 | +2.15% | 111,288 |
| 2026-01-27 | 147.80 | 149.50 | 147.20 | 148.60 | +0.34% | 42,433 |
| 2026-01-26 | 148.50 | 149.90 | 147.70 | 148.10 | +0.00% | 48,441 |
| 2026-01-23 | 148.50 | 148.90 | 146.80 | 148.10 | +0.20% | 47,158 |
| 2026-01-22 | 148.40 | 149.90 | 147.80 | 147.80 | +0.14% | 98,134 |
| 2026-01-21 | 145.80 | 148.40 | 145.40 | 147.60 | +0.82% | 121,862 |
| 2026-01-20 | 146.70 | 147.50 | 145.50 | 146.40 | -0.20% | 41,285 |
| 2026-01-19 | 147.30 | 147.80 | 146.60 | 146.70 | -0.41% | 35,317 |
| 2026-01-16 | 145.80 | 147.70 | 145.80 | 147.30 | +0.55% | 67,266 |
| 2026-01-15 | 144.40 | 147.40 | 144.10 | 146.50 | +1.88% | 114,423 |
| 2026-01-14 | 143.70 | 144.10 | 142.70 | 143.80 | +0.28% | 67,665 |
| 2026-01-13 | 145.80 | 145.80 | 141.10 | 143.40 | -1.65% | 88,297 |
| 2026-01-12 | 146.30 | 146.40 | 145.10 | 145.80 | -0.21% | 84,295 |
| 2026-01-09 | 145.40 | 146.20 | 144.50 | 146.10 | +0.21% | 45,558 |
| 2026-01-08 | 145.80 | 146.90 | 145.30 | 145.80 | +0.34% | 45,916 |
| 2026-01-07 | 142.90 | 145.30 | 142.60 | 145.30 | +2.04% | 50,116 |
| 2026-01-06 | 142.80 | 142.90 | 141.80 | 142.40 | -0.21% | 32,799 |
| 2026-01-05 | 142.70 | 143.60 | 140.80 | 142.70 | -0.56% | 74,946 |
| 2025-12-30 | 143.00 | 143.70 | 142.70 | 143.50 | +0.07% | 48,074 |
| 2025-12-29 | 142.30 | 143.80 | 142.20 | 143.40 | +0.70% | 42,598 |
| 2025-12-23 | 143.20 | 143.20 | 142.20 | 142.40 | -0.42% | 40,775 |
| 2025-12-22 | 141.40 | 143.00 | 140.70 | 143.00 | +0.85% | 52,394 |
| 2025-12-19 | 143.00 | 143.20 | 140.90 | 141.80 | -0.70% | 184,530 |
| 2025-12-18 | 141.70 | 142.80 | 140.90 | 142.80 | +1.56% | 80,794 |
| 2025-12-17 | 140.10 | 141.50 | 140.00 | 140.60 | +0.57% | 78,747 |
| 2025-12-16 | 140.10 | 140.10 | 138.90 | 139.80 | +0.22% | 61,760 |
| 2025-12-15 | 140.00 | 141.30 | 139.50 | 139.50 | -0.21% | 60,399 |
| 2025-12-12 | 138.60 | 140.30 | 138.40 | 139.80 | +0.65% | 88,910 |
| 2025-12-11 | 139.80 | 140.20 | 138.70 | 138.90 | -0.64% | 44,717 |
| 2025-12-10 | 140.00 | 140.00 | 139.00 | 139.80 | +0.07% | 57,299 |
| 2025-12-09 | 139.90 | 140.30 | 139.30 | 139.70 | +0.00% | 59,423 |
| 2025-12-08 | 140.10 | 140.20 | 139.10 | 139.70 | -0.29% | 31,915 |
| 2025-12-05 | 141.00 | 141.20 | 139.50 | 140.10 | -0.85% | 35,766 |
| 2025-12-04 | 141.20 | 142.30 | 141.10 | 141.30 | -0.21% | 64,835 |
| 2025-12-03 | 142.00 | 142.00 | 141.00 | 141.60 | -0.28% | 37,433 |
| 2025-12-02 | 141.10 | 142.00 | 141.00 | 142.00 | +0.85% | 34,625 |
| 2025-12-01 | 142.20 | 142.20 | 140.40 | 140.80 | -0.98% | 58,000 |
| 2025-11-28 | 142.20 | 142.50 | 141.40 | 142.20 | +0.14% | 49,535 |
| 2025-11-27 | 141.90 | 142.00 | 140.80 | 142.00 | +0.35% | 31,463 |
| 2025-11-26 | 140.50 | 142.00 | 139.90 | 141.50 | +0.93% | 39,784 |
| 2025-11-25 | 141.00 | 141.20 | 139.40 | 140.20 | -0.36% | 57,451 |
| 2025-11-24 | 140.30 | 140.70 | 138.70 | 140.70 | +0.57% | 65,841 |
| 2025-11-21 | 140.80 | 141.40 | 139.20 | 139.90 | -0.21% | 57,550 |
| 2025-11-20 | 139.20 | 140.70 | 138.70 | 140.20 | +1.01% | 78,274 |
| 2025-11-19 | 139.90 | 140.10 | 138.70 | 138.80 | -0.57% | 35,586 |
| 2025-11-18 | 139.50 | 140.30 | 139.00 | 139.60 | +0.29% | 58,631 |
| 2025-11-17 | 139.80 | 140.30 | 139.00 | 139.20 | -0.22% | 44,167 |
| 2025-11-14 | 139.80 | 140.20 | 138.60 | 139.50 | -0.50% | 65,355 |
| 2025-11-13 | 139.00 | 140.50 | 138.30 | 140.20 | +1.15% | 81,856 |
| 2025-11-12 | 139.20 | 139.20 | 137.60 | 138.60 | -0.14% | 68,648 |
| 2025-11-11 | 141.00 | 141.00 | 135.10 | 138.80 | -1.28% | 112,846 |
| 2025-11-10 | 140.40 | 140.60 | 138.60 | 140.60 | +0.21% | 59,412 |
| 2025-11-07 | 140.60 | 141.10 | 140.10 | 140.30 | +0.00% | 35,701 |
| 2025-11-06 | 140.20 | 140.80 | 139.50 | 140.30 | +0.21% | 43,564 |
| 2025-11-05 | 140.80 | 140.80 | 139.40 | 140.00 | +0.07% | 79,711 |
| 2025-11-04 | 139.50 | 140.50 | 138.90 | 139.90 | +0.21% | 41,779 |
| 2025-11-03 | 138.60 | 139.90 | 138.30 | 139.60 | +0.36% | 45,488 |
| 2025-10-31 | 139.80 | 140.20 | 138.80 | 139.10 | -0.36% | 50,163 |
| 2025-10-30 | 139.00 | 139.60 | 137.80 | 139.60 | +0.36% | 35,681 |
| 2025-10-29 | 139.00 | 139.60 | 138.10 | 139.10 | +0.14% | 35,304 |
| 2025-10-28 | 140.40 | 140.80 | 138.00 | 138.90 | -1.21% | 49,008 |
| 2025-10-27 | 141.00 | 141.00 | 140.10 | 140.60 | -0.42% | 28,210 |
| 2025-10-24 | 141.70 | 141.70 | 139.80 | 141.20 | -0.56% | 63,957 |
| 2025-10-23 | 140.80 | 142.00 | 140.20 | 142.00 | +1.00% | 89,831 |
| 2025-10-22 | 140.00 | 140.80 | 139.80 | 140.60 | +0.43% | 52,607 |
| 2025-10-21 | 137.30 | 140.30 | 137.30 | 140.00 | +0.72% | 95,728 |
| 2025-10-20 | 138.40 | 139.40 | 138.10 | 139.00 | +0.65% | 94,814 |
| 2025-10-17 | 138.00 | 138.50 | 137.30 | 138.10 | +0.29% | 95,404 |
| 2025-10-16 | 137.30 | 137.70 | 136.70 | 137.70 | +0.29% | 71,155 |
| 2025-10-15 | 136.10 | 137.60 | 135.50 | 137.30 | +0.59% | 85,933 |
| 2025-10-14 | 136.50 | 137.90 | 136.40 | 136.50 | +0.22% | 85,892 |
| 2025-10-13 | 137.10 | 137.10 | 136.20 | 136.20 | +0.00% | 45,304 |
| 2025-10-10 | 134.10 | 136.40 | 134.10 | 136.20 | +1.64% | 50,911 |
| 2025-10-09 | 134.80 | 135.50 | 133.60 | 134.00 | -0.67% | 58,963 |
| 2025-10-08 | 133.00 | 135.00 | 132.30 | 134.90 | -0.07% | 54,447 |
| 2025-10-07 | 135.60 | 136.70 | 134.80 | 135.00 | -0.59% | 60,145 |
| 2025-10-06 | 135.40 | 136.30 | 134.50 | 135.80 | +0.07% | 59,739 |
| 2025-10-03 | 136.00 | 136.30 | 135.30 | 135.70 | +0.07% | 45,015 |
| 2025-10-02 | 135.90 | 136.40 | 135.00 | 135.60 | -0.59% | 60,794 |
| 2025-10-01 | 136.40 | 137.10 | 136.00 | 136.40 | -0.22% | 116,654 |
| 2025-09-30 | 136.20 | 136.80 | 135.50 | 136.70 | +0.74% | 75,921 |
| 2025-09-29 | 134.00 | 135.80 | 133.90 | 135.70 | +1.19% | 46,735 |
| 2025-09-26 | 134.40 | 134.80 | 133.40 | 134.10 | +0.45% | 67,250 |
| 2025-09-25 | 133.40 | 134.40 | 133.00 | 133.50 | -0.15% | 65,624 |
| 2025-09-24 | 133.60 | 134.40 | 133.50 | 133.70 | +0.22% | 59,496 |
| 2025-09-23 | 134.80 | 135.20 | 133.40 | 133.40 | -0.97% | 39,371 |
| 2025-09-22 | 134.00 | 135.20 | 133.60 | 134.70 | +0.52% | 113,083 |
| 2025-09-19 | 133.70 | 134.00 | 132.40 | 134.00 | +0.68% | 269,578 |
| 2025-09-18 | 132.50 | 133.30 | 131.60 | 133.10 | +0.38% | 82,814 |
| 2025-09-17 | 133.60 | 133.90 | 132.40 | 132.60 | -0.75% | 82,932 |
| 2025-09-16 | 135.10 | 135.10 | 133.10 | 133.60 | -1.11% | 77,587 |
| 2025-09-15 | 136.30 | 136.30 | 134.60 | 135.10 | -0.07% | 37,853 |
| 2025-09-12 | 135.30 | 136.10 | 134.80 | 135.20 | +0.37% | 40,947 |
| 2025-09-11 | 135.30 | 135.70 | 134.30 | 134.70 | -0.44% | 42,829 |
| 2025-09-10 | 135.60 | 135.90 | 134.70 | 135.30 | -0.22% | 67,929 |
| 2025-09-09 | 136.20 | 136.90 | 135.20 | 135.60 | -0.22% | 29,737 |
| 2025-09-08 | 136.90 | 137.00 | 135.70 | 135.90 | -0.59% | 45,071 |
| 2025-09-05 | 135.70 | 137.30 | 135.20 | 136.70 | +0.89% | 117,571 |
| 2025-09-04 | 134.70 | 136.20 | 134.70 | 135.50 | +0.59% | 107,483 |
| 2025-09-03 | 132.80 | 135.00 | 132.80 | 134.70 | +1.81% | 186,725 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.52%). Worst month: Aug (-2.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is PSP Swiss Property AG's (PSPN.SW) latest close?
144.90 on 2026-09-02, from the Closelook data lake's daily price record.
What is PSPN.SW's 52-week high and low?
168.40 high and 131.60 low over the trailing 52 weeks, as of 2026-09-02.
What is PSP Swiss Property AG's strongest and weakest month historically?
Historically, PSPN.SW's strongest calendar month has been Jan (average +6.52%) and its weakest Aug (average -2.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 417 daily bars in the Closelook data lake.