Canada markets closed

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,154.50-21.00 (-1.79%)
At close: 05:30PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,175.501,177.001,148.501,154.501,154.5032,602
Jun 13, 20241,188.001,195.501,169.001,175.501,175.5051,739
Jun 12, 20241,168.001,195.501,160.001,189.001,189.0051,186
Jun 11, 20241,164.001,177.001,161.501,163.501,163.5043,991
Jun 10, 20241,157.001,160.001,147.001,160.001,160.0038,842
Jun 07, 20241,184.001,184.001,149.001,165.001,165.0065,396
Jun 06, 20241,195.001,200.501,178.001,184.001,184.0083,550
Jun 05, 20241,195.501,211.501,195.001,207.501,207.5047,943
Jun 04, 20241,204.001,209.001,193.501,194.001,194.0029,918
Jun 03, 20241,224.001,225.501,191.501,202.001,202.0033,440
May 31, 20241,214.001,214.001,196.501,206.001,206.0076,521
May 30, 20241,191.501,210.501,182.001,210.501,210.5038,860
May 29, 20241,200.001,204.001,188.501,194.501,194.5060,836
May 28, 20241,227.501,239.501,204.001,206.501,206.5042,641
May 27, 20241,229.501,233.501,221.501,229.001,229.0019,395
May 24, 20241,219.001,233.501,206.001,233.501,233.5070,400
May 24, 202439 Dividend
May 23, 20241,256.001,264.001,247.001,259.001,220.0086,276
May 22, 20241,265.001,267.501,253.001,262.001,222.9151,565
May 21, 20241,256.001,273.001,248.501,263.501,224.3648,568
May 17, 20241,279.501,280.501,255.001,258.001,219.0358,576
May 16, 20241,285.001,293.001,273.501,276.001,236.4739,308
May 15, 20241,260.001,279.001,256.001,279.001,239.3856,777
May 14, 20241,238.001,252.501,231.501,251.501,212.7336,180
May 13, 20241,260.001,260.001,237.001,238.501,200.1436,644
May 10, 20241,250.001,258.501,237.001,258.501,219.5260,174
May 08, 20241,236.001,248.001,234.501,237.501,199.1782,508
May 07, 20241,210.001,240.001,208.501,237.501,199.1747,180
May 06, 20241,200.001,217.001,197.501,216.001,178.3330,516
May 03, 20241,187.501,218.001,185.001,204.501,167.1941,710
May 02, 20241,190.001,193.501,176.501,183.001,146.3558,922
Apr 30, 20241,205.001,206.001,187.501,189.501,152.6545,165
Apr 29, 20241,198.501,207.501,197.501,199.501,162.3449,947
Apr 26, 20241,196.501,209.001,191.001,195.001,157.9854,722
Apr 25, 20241,198.501,200.501,173.501,181.001,144.4245,399
Apr 24, 20241,223.001,224.501,192.001,195.501,158.4747,768
Apr 23, 20241,191.501,219.001,187.501,219.001,181.2449,482
Apr 22, 20241,200.001,203.501,173.001,181.001,144.4257,109
Apr 19, 20241,179.001,197.501,176.001,189.001,152.1767,578
Apr 18, 20241,249.001,250.501,190.001,203.001,165.7374,174
Apr 17, 20241,238.001,253.001,237.001,243.501,204.9833,530
Apr 16, 20241,257.001,259.501,239.501,242.501,204.0160,296
Apr 15, 20241,274.001,301.501,271.501,281.501,241.8040,329
Apr 12, 20241,284.001,292.001,260.501,271.001,231.6348,935
Apr 11, 20241,271.501,277.501,259.001,276.501,236.9636,214
Apr 10, 20241,272.001,280.501,250.001,272.001,232.6044,476
Apr 09, 20241,265.001,272.501,255.501,265.001,225.8130,235
Apr 08, 20241,261.501,276.501,261.501,272.501,233.0837,894
Apr 05, 20241,249.501,265.001,246.501,264.501,225.3340,723
Apr 04, 20241,264.501,279.001,264.501,274.001,234.5481,382
Apr 03, 20241,254.001,267.501,241.501,262.501,223.3952,960
Apr 02, 20241,278.501,283.501,252.501,252.501,213.7048,679
Mar 28, 20241,288.001,295.001,281.001,288.001,248.1049,744
Mar 27, 20241,283.001,288.501,275.501,282.001,242.2935,097
Mar 26, 20241,278.501,299.501,278.501,286.501,246.6557,499
Mar 25, 20241,313.001,316.501,271.501,281.501,241.8059,645
Mar 22, 20241,314.501,325.501,299.001,303.501,263.1280,362
Mar 21, 20241,280.001,321.001,272.501,310.001,269.42120,560
Mar 20, 20241,238.501,275.001,238.501,256.001,217.0968,764
Mar 19, 20241,274.501,286.001,232.001,254.501,215.6498,439
Mar 18, 20241,289.501,303.501,276.501,295.001,254.8845,182
Mar 15, 20241,288.001,298.001,278.501,286.001,246.16166,541
Mar 14, 20241,306.501,306.501,286.001,293.501,253.4354,637
Mar 13, 20241,300.001,310.501,295.001,307.001,266.5156,103
Mar 12, 20241,272.001,300.001,266.001,300.001,259.7353,649
Mar 11, 20241,262.001,266.001,250.001,266.001,226.7845,394
Mar 08, 20241,269.001,272.001,260.001,268.001,228.7237,972
Mar 07, 20241,260.501,274.501,245.001,270.501,231.1438,488
Mar 06, 20241,247.001,265.501,242.501,261.001,221.9443,242
Mar 05, 20241,258.501,261.001,239.501,243.001,204.5054,669
Mar 04, 20241,261.001,274.001,259.001,265.001,225.8137,371
Mar 01, 20241,282.001,285.501,261.001,264.501,225.3341,310
Feb 29, 20241,258.501,275.001,258.001,269.001,229.6957,277
Feb 28, 20241,263.001,271.001,256.501,264.001,224.8544,054
Feb 27, 20241,266.501,268.001,254.001,262.501,223.3935,305
Feb 26, 20241,252.001,272.501,248.001,268.001,228.7245,592
Feb 23, 20241,243.001,253.001,240.001,252.501,213.7044,986
Feb 22, 20241,246.001,250.001,237.001,241.501,203.0465,250
Feb 21, 20241,237.001,240.001,225.501,233.501,195.2937,028
Feb 20, 20241,237.501,245.001,231.001,237.501,199.1726,946
Feb 19, 20241,228.001,242.501,223.501,241.001,202.5623,827
Feb 16, 20241,214.001,239.501,213.501,230.001,191.9047,643
Feb 15, 20241,228.001,236.001,218.001,222.501,184.6341,397
Feb 14, 20241,201.501,220.001,201.501,213.501,175.9132,705
Feb 13, 20241,219.001,219.001,169.501,201.501,164.2858,074
Feb 12, 20241,211.001,221.001,211.001,216.501,178.8236,071
Feb 09, 20241,194.501,209.001,192.001,200.001,162.8349,788
Feb 08, 20241,174.501,207.001,174.501,199.001,161.8651,797
Feb 07, 20241,175.501,176.001,162.501,170.501,134.2426,251
Feb 06, 20241,181.001,185.001,156.001,167.001,130.8534,332
Feb 05, 20241,168.501,182.501,165.001,169.501,133.2736,698
Feb 02, 20241,182.001,186.501,152.501,167.501,131.3353,918
Feb 01, 20241,164.001,179.501,160.001,173.001,136.6642,054
Jan 31, 20241,178.001,184.001,171.001,173.001,136.6646,074
Jan 30, 20241,150.001,177.501,145.501,175.501,139.0947,915
Jan 29, 20241,146.001,146.001,131.001,140.501,105.1730,753
Jan 26, 20241,133.501,150.001,132.001,144.501,109.0530,493
Jan 25, 20241,126.001,143.001,121.501,141.001,105.6642,449
Jan 24, 20241,115.001,131.501,112.001,127.501,092.5737,501
Jan 23, 20241,121.001,125.501,105.501,106.501,072.2240,112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...