Swiss Prime Site AG (SPSNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 96.45 | 96.55 | 95.45 | 95.50 | 95.50 | 18,372 |
| 16 Sept 2024 | 97.15 | 97.15 | 96.40 | 96.60 | 96.60 | 16,336 |
| 13 Sept 2024 | 97.25 | 97.65 | 97.20 | 97.35 | 97.35 | 17,102 |
| 12 Sept 2024 | 97.45 | 97.65 | 97.20 | 97.50 | 97.50 | 11,377 |
| 11 Sept 2024 | 97.15 | 97.55 | 96.25 | 97.45 | 97.45 | 26,686 |
| 10 Sept 2024 | 96.95 | 97.50 | 96.95 | 97.40 | 97.40 | 19,570 |
| 09 Sept 2024 | 96.70 | 97.07 | 96.50 | 96.85 | 96.85 | 10,989 |
| 06 Sept 2024 | 96.82 | 97.25 | 96.25 | 96.95 | 96.95 | 19,556 |
| 05 Sept 2024 | 95.85 | 97.00 | 95.85 | 96.90 | 96.90 | 39,180 |
| 04 Sept 2024 | 94.70 | 96.00 | 94.70 | 95.75 | 95.75 | 12,765 |
| 03 Sept 2024 | 95.55 | 95.55 | 94.45 | 94.90 | 94.90 | 15,333 |
| 02 Sept 2024 | 95.25 | 95.70 | 94.80 | 95.70 | 95.70 | 10,103 |
| 30 Aug 2024 | 94.80 | 95.80 | 94.80 | 95.50 | 95.50 | 22,064 |
| 29 Aug 2024 | 95.30 | 95.65 | 94.45 | 94.60 | 94.60 | 16,970 |
| 28 Aug 2024 | 95.00 | 95.30 | 94.82 | 95.25 | 95.25 | 13,936 |
| 27 Aug 2024 | 95.50 | 95.60 | 94.40 | 94.65 | 94.65 | 17,653 |
| 23 Aug 2024 | 93.25 | 94.70 | 92.70 | 94.65 | 94.65 | 39,021 |
| 22 Aug 2024 | 91.50 | 93.47 | 91.50 | 93.20 | 93.20 | 56,480 |
| 21 Aug 2024 | 90.70 | 91.55 | 90.40 | 90.75 | 90.75 | 16,698 |
| 20 Aug 2024 | 90.90 | 91.45 | 90.60 | 91.00 | 91.00 | 13,278 |
| 19 Aug 2024 | 90.70 | 91.10 | 90.40 | 90.97 | 90.97 | 16,282 |
| 16 Aug 2024 | 90.70 | 90.80 | 90.25 | 90.60 | 90.60 | 9,312 |
| 15 Aug 2024 | 90.90 | 91.20 | 90.50 | 90.60 | 90.60 | 13,923 |
| 14 Aug 2024 | 90.15 | 90.90 | 90.15 | 90.90 | 90.90 | 10,698 |
| 13 Aug 2024 | 89.85 | 90.35 | 89.75 | 90.20 | 90.20 | 9,456 |
| 12 Aug 2024 | 89.85 | 90.25 | 89.75 | 89.85 | 89.85 | 5,077 |
| 09 Aug 2024 | 89.75 | 90.15 | 89.75 | 90.10 | 90.10 | 13,047 |
| 08 Aug 2024 | 89.70 | 89.95 | 88.70 | 89.25 | 89.25 | 10,808 |
| 07 Aug 2024 | 88.45 | 89.45 | 88.30 | 89.40 | 89.40 | 11,727 |
| 06 Aug 2024 | 87.90 | 88.25 | 87.05 | 88.10 | 88.10 | 15,029 |
| 05 Aug 2024 | 88.55 | 88.75 | 87.75 | 88.10 | 88.10 | 20,306 |
| 02 Aug 2024 | 88.32 | 90.05 | 88.20 | 89.75 | 89.75 | 32,574 |
| 01 Aug 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 31 Jul 2024 | 88.50 | 89.15 | 88.40 | 88.47 | 88.47 | 4,934 |
| 30 Jul 2024 | 88.45 | 88.65 | 88.35 | 88.55 | 88.55 | 9,429 |
| 29 Jul 2024 | 88.10 | 88.55 | 87.88 | 88.45 | 88.45 | 14,060 |
| 26 Jul 2024 | 87.35 | 87.85 | 87.05 | 87.70 | 87.70 | 4,150 |
| 25 Jul 2024 | 87.03 | 87.65 | 86.90 | 87.65 | 87.65 | 7,092 |
| 24 Jul 2024 | 87.25 | 87.50 | 86.75 | 87.20 | 87.20 | 7,628 |
| 23 Jul 2024 | 87.50 | 87.70 | 87.15 | 87.55 | 87.55 | 17,670 |
| 22 Jul 2024 | 87.60 | 87.95 | 87.45 | 87.70 | 87.70 | 6,801 |
| 19 Jul 2024 | 87.20 | 87.65 | 87.10 | 87.55 | 87.55 | 7,067 |
| 18 Jul 2024 | 87.90 | 88.05 | 87.57 | 87.63 | 87.63 | 11,304 |
| 17 Jul 2024 | 87.90 | 88.10 | 87.50 | 87.70 | 87.70 | 5,799 |
| 16 Jul 2024 | 87.95 | 88.20 | 87.70 | 88.13 | 88.13 | 6,183 |
| 15 Jul 2024 | 88.40 | 88.80 | 87.90 | 88.20 | 88.20 | 11,862 |
| 12 Jul 2024 | 88.95 | 88.95 | 88.30 | 88.47 | 88.47 | 7,061 |
| 11 Jul 2024 | 87.90 | 88.80 | 87.70 | 88.60 | 88.60 | 12,389 |
| 10 Jul 2024 | 87.00 | 87.90 | 87.00 | 87.60 | 87.60 | 8,287 |
| 09 Jul 2024 | 85.85 | 86.75 | 85.85 | 86.65 | 86.65 | 13,442 |
| 08 Jul 2024 | 86.35 | 86.55 | 86.00 | 86.05 | 86.05 | 5,907 |
| 05 Jul 2024 | 86.15 | 86.70 | 86.13 | 86.40 | 86.40 | 6,983 |
| 04 Jul 2024 | 85.85 | 86.25 | 85.85 | 86.00 | 86.00 | 6,173 |
| 03 Jul 2024 | 85.20 | 85.75 | 85.15 | 85.72 | 85.72 | 8,361 |
| 02 Jul 2024 | 84.55 | 85.25 | 84.55 | 85.20 | 85.20 | 8,077 |
| 01 Jul 2024 | 86.25 | 86.30 | 85.10 | 85.20 | 85.20 | 9,741 |
| 28 Jun 2024 | 85.30 | 85.50 | 84.90 | 85.15 | 85.15 | 12,690 |
| 27 Jun 2024 | 84.35 | 85.05 | 84.25 | 84.90 | 84.90 | 11,598 |
| 26 Jun 2024 | 84.55 | 84.80 | 84.05 | 84.50 | 84.50 | 13,052 |
| 25 Jun 2024 | 84.70 | 85.05 | 84.30 | 84.35 | 84.35 | 10,377 |
| 24 Jun 2024 | 83.60 | 85.05 | 83.60 | 84.95 | 84.95 | 25,824 |
| 21 Jun 2024 | 83.50 | 83.95 | 83.10 | 83.75 | 83.75 | 12,553 |
| 20 Jun 2024 | 82.85 | 83.65 | 82.85 | 83.50 | 83.50 | 17,891 |
| 19 Jun 2024 | 82.90 | 83.25 | 82.75 | 82.85 | 82.85 | 14,710 |
| 18 Jun 2024 | 83.15 | 83.25 | 82.90 | 83.10 | 83.10 | 3,271 |
| 17 Jun 2024 | 83.30 | 83.40 | 82.95 | 82.95 | 82.95 | 11,032 |
| 14 Jun 2024 | 83.25 | 83.25 | 82.80 | 83.10 | 83.10 | 17,090 |
| 13 Jun 2024 | 83.40 | 83.85 | 83.10 | 83.10 | 83.10 | 12,174 |
| 12 Jun 2024 | 82.80 | 84.10 | 82.60 | 83.80 | 83.80 | 12,580 |
| 11 Jun 2024 | 83.70 | 83.70 | 82.80 | 82.90 | 82.90 | 16,883 |
| 10 Jun 2024 | 83.75 | 84.05 | 83.70 | 84.00 | 84.00 | 4,278 |
| 07 Jun 2024 | 84.40 | 84.55 | 83.65 | 83.85 | 83.85 | 16,620 |
| 06 Jun 2024 | 84.70 | 85.05 | 84.50 | 84.70 | 84.70 | 8,949 |
| 05 Jun 2024 | 84.95 | 85.80 | 84.55 | 84.75 | 84.75 | 10,620 |
| 04 Jun 2024 | 84.70 | 84.95 | 84.40 | 84.90 | 84.90 | 13,025 |
| 03 Jun 2024 | 84.05 | 84.85 | 83.80 | 84.85 | 84.85 | 13,778 |
| 31 May 2024 | 83.75 | 84.15 | 83.50 | 83.88 | 83.88 | 38,994 |
| 30 May 2024 | 83.35 | 83.90 | 83.35 | 83.75 | 83.75 | 11,444 |
| 29 May 2024 | 83.75 | 84.25 | 83.45 | 83.55 | 83.55 | 21,872 |
| 28 May 2024 | 83.90 | 84.60 | 83.82 | 84.15 | 84.15 | 17,043 |
| 24 May 2024 | 84.55 | 84.75 | 83.80 | 83.90 | 83.90 | 15,466 |
| 23 May 2024 | 85.25 | 85.30 | 84.85 | 84.95 | 84.95 | 17,596 |
| 22 May 2024 | 85.50 | 86.10 | 85.25 | 86.10 | 86.10 | 15,115 |
| 21 May 2024 | 85.55 | 86.05 | 85.10 | 85.65 | 85.65 | 12,963 |
| 20 May 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 17 May 2024 | 85.65 | 86.00 | 85.35 | 85.65 | 85.65 | 18,463 |
| 16 May 2024 | 86.35 | 86.35 | 85.40 | 85.40 | 85.40 | 7,257 |
| 15 May 2024 | 85.20 | 86.35 | 84.95 | 86.20 | 86.20 | 12,881 |
| 14 May 2024 | 85.20 | 85.50 | 84.85 | 85.25 | 85.25 | 9,428 |
| 13 May 2024 | 85.70 | 85.80 | 85.05 | 85.15 | 85.15 | 5,403 |
| 10 May 2024 | 86.35 | 86.35 | 85.30 | 85.35 | 85.35 | 12,563 |
| 09 May 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 08 May 2024 | 86.65 | 86.85 | 85.65 | 85.70 | 85.70 | 7,884 |
| 07 May 2024 | 86.35 | 86.55 | 85.50 | 86.55 | 86.55 | 8,773 |
| 03 May 2024 | 85.55 | 86.43 | 85.55 | 86.05 | 86.05 | 9,326 |
| 02 May 2024 | 85.00 | 85.50 | 84.85 | 85.45 | 85.45 | 10,292 |
| 01 May 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 30 Apr 2024 | 85.40 | 85.60 | 84.95 | 85.40 | 85.40 | 6,514 |
| 29 Apr 2024 | 85.20 | 85.50 | 84.80 | 85.50 | 85.50 | 4,625 |
| 26 Apr 2024 | 84.95 | 85.05 | 84.40 | 85.00 | 85.00 | 12,523 |
| *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.