Partners Group Holding AG (PGHN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,279.50 | 1,280.50 | 1,255.00 | 1,258.00 | 1,258.00 | 58,576 |
| May 16, 2024 | 1,285.00 | 1,293.00 | 1,273.50 | 1,276.00 | 1,276.00 | 39,308 |
| May 15, 2024 | 1,260.00 | 1,279.00 | 1,256.00 | 1,279.00 | 1,279.00 | 56,777 |
| May 14, 2024 | 1,238.00 | 1,252.50 | 1,231.50 | 1,251.50 | 1,251.50 | 36,180 |
| May 13, 2024 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.50 | 1,238.50 | 36,644 |
| May 10, 2024 | 1,250.00 | 1,258.50 | 1,237.00 | 1,258.50 | 1,258.50 | 60,174 |
| May 08, 2024 | 1,236.00 | 1,248.00 | 1,234.50 | 1,237.50 | 1,237.50 | 82,508 |
| May 07, 2024 | 1,210.00 | 1,240.00 | 1,208.50 | 1,237.50 | 1,237.50 | 47,180 |
| May 06, 2024 | 1,200.00 | 1,217.00 | 1,197.50 | 1,216.00 | 1,216.00 | 30,516 |
| May 03, 2024 | 1,187.50 | 1,218.00 | 1,185.00 | 1,204.50 | 1,204.50 | 41,710 |
| May 02, 2024 | 1,190.00 | 1,193.50 | 1,176.50 | 1,183.00 | 1,183.00 | 58,922 |
| Apr 30, 2024 | 1,205.00 | 1,206.00 | 1,187.50 | 1,189.50 | 1,189.50 | 45,165 |
| Apr 29, 2024 | 1,198.50 | 1,207.50 | 1,197.50 | 1,199.50 | 1,199.50 | 49,947 |
| Apr 26, 2024 | 1,196.50 | 1,209.00 | 1,191.00 | 1,195.00 | 1,195.00 | 54,722 |
| Apr 25, 2024 | 1,198.50 | 1,200.50 | 1,173.50 | 1,181.00 | 1,181.00 | 45,399 |
| Apr 24, 2024 | 1,223.00 | 1,224.50 | 1,192.00 | 1,195.50 | 1,195.50 | 47,768 |
| Apr 23, 2024 | 1,191.50 | 1,219.00 | 1,187.50 | 1,219.00 | 1,219.00 | 49,482 |
| Apr 22, 2024 | 1,200.00 | 1,203.50 | 1,173.00 | 1,181.00 | 1,181.00 | 57,109 |
| Apr 19, 2024 | 1,179.00 | 1,197.50 | 1,176.00 | 1,189.00 | 1,189.00 | 67,578 |
| Apr 18, 2024 | 1,249.00 | 1,250.50 | 1,190.00 | 1,203.00 | 1,203.00 | 74,174 |
| Apr 17, 2024 | 1,238.00 | 1,253.00 | 1,237.00 | 1,243.50 | 1,243.50 | 33,530 |
| Apr 16, 2024 | 1,257.00 | 1,259.50 | 1,239.50 | 1,242.50 | 1,242.50 | 60,296 |
| Apr 15, 2024 | 1,274.00 | 1,301.50 | 1,271.50 | 1,281.50 | 1,281.50 | 40,329 |
| Apr 12, 2024 | 1,284.00 | 1,292.00 | 1,260.50 | 1,271.00 | 1,271.00 | 48,935 |
| Apr 11, 2024 | 1,271.50 | 1,277.50 | 1,259.00 | 1,276.50 | 1,276.50 | 36,214 |
| Apr 10, 2024 | 1,272.00 | 1,280.50 | 1,250.00 | 1,272.00 | 1,272.00 | 44,476 |
| Apr 09, 2024 | 1,265.00 | 1,272.50 | 1,255.50 | 1,265.00 | 1,265.00 | 30,235 |
| Apr 08, 2024 | 1,261.50 | 1,276.50 | 1,261.50 | 1,272.50 | 1,272.50 | 37,894 |
| Apr 05, 2024 | 1,249.50 | 1,265.00 | 1,246.50 | 1,264.50 | 1,264.50 | 40,723 |
| Apr 04, 2024 | 1,264.50 | 1,279.00 | 1,264.50 | 1,274.00 | 1,274.00 | 81,382 |
| Apr 03, 2024 | 1,254.00 | 1,267.50 | 1,241.50 | 1,262.50 | 1,262.50 | 52,960 |
| Apr 02, 2024 | 1,278.50 | 1,283.50 | 1,252.50 | 1,252.50 | 1,252.50 | 48,679 |
| Mar 28, 2024 | 1,288.00 | 1,295.00 | 1,281.00 | 1,288.00 | 1,288.00 | 49,744 |
| Mar 27, 2024 | 1,283.00 | 1,288.50 | 1,275.50 | 1,282.00 | 1,282.00 | 35,097 |
| Mar 26, 2024 | 1,278.50 | 1,299.50 | 1,278.50 | 1,286.50 | 1,286.50 | 57,499 |
| Mar 25, 2024 | 1,313.00 | 1,316.50 | 1,271.50 | 1,281.50 | 1,281.50 | 59,645 |
| Mar 22, 2024 | 1,314.50 | 1,325.50 | 1,299.00 | 1,303.50 | 1,303.50 | 80,362 |
| Mar 21, 2024 | 1,280.00 | 1,321.00 | 1,272.50 | 1,310.00 | 1,310.00 | 120,560 |
| Mar 20, 2024 | 1,238.50 | 1,275.00 | 1,238.50 | 1,256.00 | 1,256.00 | 68,764 |
| Mar 19, 2024 | 1,274.50 | 1,286.00 | 1,232.00 | 1,254.50 | 1,254.50 | 98,439 |
| Mar 18, 2024 | 1,289.50 | 1,303.50 | 1,276.50 | 1,295.00 | 1,295.00 | 45,182 |
| Mar 15, 2024 | 1,288.00 | 1,298.00 | 1,278.50 | 1,286.00 | 1,286.00 | 166,541 |
| Mar 14, 2024 | 1,306.50 | 1,306.50 | 1,286.00 | 1,293.50 | 1,293.50 | 54,637 |
| Mar 13, 2024 | 1,300.00 | 1,310.50 | 1,295.00 | 1,307.00 | 1,307.00 | 56,103 |
| Mar 12, 2024 | 1,272.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,300.00 | 53,649 |
| Mar 11, 2024 | 1,262.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,266.00 | 45,394 |
| Mar 08, 2024 | 1,269.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,268.00 | 37,972 |
| Mar 07, 2024 | 1,260.50 | 1,274.50 | 1,245.00 | 1,270.50 | 1,270.50 | 38,488 |
| Mar 06, 2024 | 1,247.00 | 1,265.50 | 1,242.50 | 1,261.00 | 1,261.00 | 43,242 |
| Mar 05, 2024 | 1,258.50 | 1,261.00 | 1,239.50 | 1,243.00 | 1,243.00 | 54,669 |
| Mar 04, 2024 | 1,261.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,265.00 | 37,371 |
| Mar 01, 2024 | 1,282.00 | 1,285.50 | 1,261.00 | 1,264.50 | 1,264.50 | 41,310 |
| Feb 29, 2024 | 1,258.50 | 1,275.00 | 1,258.00 | 1,269.00 | 1,269.00 | 57,277 |
| Feb 28, 2024 | 1,263.00 | 1,271.00 | 1,256.50 | 1,264.00 | 1,264.00 | 44,054 |
| Feb 27, 2024 | 1,266.50 | 1,268.00 | 1,254.00 | 1,262.50 | 1,262.50 | 35,305 |
| Feb 26, 2024 | 1,252.00 | 1,272.50 | 1,248.00 | 1,268.00 | 1,268.00 | 45,592 |
| Feb 23, 2024 | 1,243.00 | 1,253.00 | 1,240.00 | 1,252.50 | 1,252.50 | 44,986 |
| Feb 22, 2024 | 1,246.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,241.50 | 65,250 |
| Feb 21, 2024 | 1,237.00 | 1,240.00 | 1,225.50 | 1,233.50 | 1,233.50 | 37,028 |
| Feb 20, 2024 | 1,237.50 | 1,245.00 | 1,231.00 | 1,237.50 | 1,237.50 | 26,946 |
| Feb 19, 2024 | 1,228.00 | 1,242.50 | 1,223.50 | 1,241.00 | 1,241.00 | 23,827 |
| Feb 16, 2024 | 1,214.00 | 1,239.50 | 1,213.50 | 1,230.00 | 1,230.00 | 47,643 |
| Feb 15, 2024 | 1,228.00 | 1,236.00 | 1,218.00 | 1,222.50 | 1,222.50 | 41,397 |
| Feb 14, 2024 | 1,201.50 | 1,220.00 | 1,201.50 | 1,213.50 | 1,213.50 | 32,705 |
| Feb 13, 2024 | 1,219.00 | 1,219.00 | 1,169.50 | 1,201.50 | 1,201.50 | 58,074 |
| Feb 12, 2024 | 1,211.00 | 1,221.00 | 1,211.00 | 1,216.50 | 1,216.50 | 36,071 |
| Feb 09, 2024 | 1,194.50 | 1,209.00 | 1,192.00 | 1,200.00 | 1,200.00 | 49,788 |
| Feb 08, 2024 | 1,174.50 | 1,207.00 | 1,174.50 | 1,199.00 | 1,199.00 | 51,797 |
| Feb 07, 2024 | 1,175.50 | 1,176.00 | 1,162.50 | 1,170.50 | 1,170.50 | 26,251 |
| Feb 06, 2024 | 1,181.00 | 1,185.00 | 1,156.00 | 1,167.00 | 1,167.00 | 34,332 |
| Feb 05, 2024 | 1,168.50 | 1,182.50 | 1,165.00 | 1,169.50 | 1,169.50 | 36,698 |
| Feb 02, 2024 | 1,182.00 | 1,186.50 | 1,152.50 | 1,167.50 | 1,167.50 | 53,918 |
| Feb 01, 2024 | 1,164.00 | 1,179.50 | 1,160.00 | 1,173.00 | 1,173.00 | 42,054 |
| Jan 31, 2024 | 1,178.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,173.00 | 46,074 |
| Jan 30, 2024 | 1,150.00 | 1,177.50 | 1,145.50 | 1,175.50 | 1,175.50 | 47,915 |
| Jan 29, 2024 | 1,146.00 | 1,146.00 | 1,131.00 | 1,140.50 | 1,140.50 | 30,753 |
| Jan 26, 2024 | 1,133.50 | 1,150.00 | 1,132.00 | 1,144.50 | 1,144.50 | 30,493 |
| Jan 25, 2024 | 1,126.00 | 1,143.00 | 1,121.50 | 1,141.00 | 1,141.00 | 42,449 |
| Jan 24, 2024 | 1,115.00 | 1,131.50 | 1,112.00 | 1,127.50 | 1,127.50 | 37,501 |
| Jan 23, 2024 | 1,121.00 | 1,125.50 | 1,105.50 | 1,106.50 | 1,106.50 | 40,112 |
| Jan 22, 2024 | 1,127.50 | 1,139.00 | 1,124.50 | 1,131.00 | 1,131.00 | 40,846 |
| Jan 19, 2024 | 1,119.00 | 1,123.50 | 1,109.50 | 1,115.00 | 1,115.00 | 37,882 |
| Jan 18, 2024 | 1,099.00 | 1,113.00 | 1,096.00 | 1,113.00 | 1,113.00 | 48,294 |
| Jan 17, 2024 | 1,090.50 | 1,095.00 | 1,080.50 | 1,094.00 | 1,094.00 | 59,290 |
| Jan 16, 2024 | 1,091.00 | 1,111.50 | 1,091.00 | 1,105.00 | 1,105.00 | 60,436 |
| Jan 15, 2024 | 1,132.00 | 1,134.00 | 1,118.50 | 1,122.00 | 1,122.00 | 58,358 |
| Jan 12, 2024 | 1,100.00 | 1,146.00 | 1,089.00 | 1,140.00 | 1,140.00 | 87,070 |
| Jan 11, 2024 | 1,180.50 | 1,185.00 | 1,146.00 | 1,146.50 | 1,146.50 | 50,410 |
| Jan 10, 2024 | 1,165.50 | 1,169.50 | 1,157.50 | 1,163.50 | 1,163.50 | 45,497 |
| Jan 09, 2024 | 1,176.50 | 1,179.00 | 1,159.00 | 1,162.00 | 1,162.00 | 29,857 |
| Jan 08, 2024 | 1,155.00 | 1,168.50 | 1,144.00 | 1,167.00 | 1,167.00 | 33,553 |
| Jan 05, 2024 | 1,154.50 | 1,163.00 | 1,135.50 | 1,159.00 | 1,159.00 | 36,249 |
| Jan 04, 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,167.50 | 1,167.50 | 41,756 |
| Jan 03, 2024 | 1,153.50 | 1,195.00 | 1,136.50 | 1,154.50 | 1,154.50 | 110,894 |
| Dec 29, 2023 | 1,222.50 | 1,222.50 | 1,211.50 | 1,213.00 | 1,213.00 | 40,707 |
| Dec 28, 2023 | 1,219.00 | 1,222.00 | 1,205.50 | 1,211.00 | 1,211.00 | 26,496 |
| Dec 27, 2023 | 1,213.00 | 1,223.00 | 1,185.50 | 1,212.50 | 1,212.50 | 45,974 |
| Dec 22, 2023 | 1,213.00 | 1,228.00 | 1,211.50 | 1,228.00 | 1,228.00 | 25,167 |
| Dec 21, 2023 | 1,210.00 | 1,222.50 | 1,205.00 | 1,219.50 | 1,219.50 | 33,420 |
| Dec 20, 2023 | 1,225.00 | 1,231.50 | 1,218.00 | 1,218.00 | 1,218.00 | 53,303 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.