Partners Group Holding AG (PGPHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:38PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 100 |
| Apr 30, 2024 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | - |
| Apr 29, 2024 | 1,324.00 | 1,339.10 | 1,324.00 | 1,339.10 | 1,339.10 | 200 |
| Apr 26, 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | - |
| Apr 25, 2024 | 1,293.43 | 1,323.78 | 1,293.43 | 1,323.78 | 1,323.78 | 100 |
| Apr 24, 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | - |
| Apr 23, 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 100 |
| Apr 22, 2024 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 100 |
| Apr 19, 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | - |
| Apr 18, 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | - |
| Apr 17, 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 100 |
| Apr 16, 2024 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 100 |
| Apr 15, 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
| Apr 12, 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
| Apr 11, 2024 | 1,395.00 | 1,399.25 | 1,395.00 | 1,399.25 | 1,399.25 | 100 |
| Apr 10, 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 100 |
| Apr 09, 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 100 |
| Apr 08, 2024 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 100 |
| Apr 05, 2024 | 1,432.95 | 1,432.95 | 1,382.57 | 1,382.57 | 1,382.57 | 100 |
| Apr 04, 2024 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 100 |
| Apr 03, 2024 | 1,353.25 | 1,354.70 | 1,353.25 | 1,354.70 | 1,354.70 | 100 |
| Apr 02, 2024 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | - |
| Apr 01, 2024 | 1,369.56 | 1,369.59 | 1,369.55 | 1,369.59 | 1,369.59 | 100 |
| Mar 28, 2024 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | - |
| Mar 27, 2024 | 1,412.00 | 1,422.25 | 1,412.00 | 1,422.25 | 1,422.25 | 100 |
| Mar 26, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 100 |
| Mar 25, 2024 | 1,362.90 | 1,382.75 | 1,362.90 | 1,382.75 | 1,382.75 | 100 |
| Mar 22, 2024 | 1,492.65 | 1,492.65 | 1,435.65 | 1,435.65 | 1,435.65 | 100 |
| Mar 21, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| Mar 20, 2024 | 1,453.38 | 1,460.00 | 1,439.61 | 1,460.00 | 1,460.00 | 100 |
| Mar 19, 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 100 |
| Mar 18, 2024 | 1,452.62 | 1,482.84 | 1,437.80 | 1,482.84 | 1,482.84 | 100 |
| Mar 15, 2024 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 100 |
| Mar 14, 2024 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 100 |
| Mar 13, 2024 | 1,473.75 | 1,473.75 | 1,472.00 | 1,472.00 | 1,472.00 | 100 |
| Mar 12, 2024 | 1,447.98 | 1,476.25 | 1,447.98 | 1,460.00 | 1,460.00 | 100 |
| Mar 11, 2024 | 1,429.30 | 1,430.00 | 1,429.30 | 1,430.00 | 1,430.00 | 100 |
| Mar 08, 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
| Mar 07, 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
| Mar 06, 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
| Mar 05, 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 100 |
| Mar 04, 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | - |
| Mar 01, 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | - |
| Feb 29, 2024 | 1,435.00 | 1,444.95 | 1,435.00 | 1,444.95 | 1,444.95 | 100 |
| Feb 28, 2024 | 1,439.50 | 1,450.00 | 1,439.50 | 1,450.00 | 1,450.00 | 100 |
| Feb 27, 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| Feb 26, 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| Feb 23, 2024 | 1,399.04 | 1,399.04 | 1,399.00 | 1,399.00 | 1,399.00 | 100 |
| Feb 22, 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 100 |
| Feb 21, 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| Feb 20, 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| Feb 16, 2024 | 1,376.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,398.00 | 100 |
| Feb 15, 2024 | 1,366.30 | 1,412.00 | 1,366.00 | 1,412.00 | 1,412.00 | 400 |
| Feb 14, 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 100 |
| Feb 13, 2024 | 1,343.00 | 1,351.50 | 1,343.00 | 1,351.50 | 1,351.50 | 100 |
| Feb 12, 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| Feb 09, 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| Feb 08, 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 100 |
| Feb 07, 2024 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 1,362.00 | 100 |
| Feb 06, 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | - |
| Feb 05, 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 100 |
| Feb 02, 2024 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | - |
| Feb 01, 2024 | 1,388.70 | 1,388.70 | 1,345.04 | 1,345.04 | 1,345.04 | 100 |
| Jan 31, 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | - |
| Jan 30, 2024 | 1,362.00 | 1,369.60 | 1,355.05 | 1,369.60 | 1,369.60 | 100 |
| Jan 29, 2024 | 1,310.00 | 1,322.00 | 1,305.00 | 1,322.00 | 1,322.00 | 100 |
| Jan 26, 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| Jan 25, 2024 | 1,300.00 | 1,316.50 | 1,294.00 | 1,316.00 | 1,316.00 | 100 |
| Jan 24, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| Jan 23, 2024 | 1,286.00 | 1,286.00 | 1,270.00 | 1,270.00 | 1,270.00 | 100 |
| Jan 22, 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | - |
| Jan 19, 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 100 |
| Jan 18, 2024 | 1,259.00 | 1,259.41 | 1,259.00 | 1,259.41 | 1,259.41 | 100 |
| Jan 17, 2024 | 1,256.50 | 1,274.88 | 1,239.30 | 1,239.30 | 1,239.30 | 100 |
| Jan 16, 2024 | 1,285.30 | 1,287.80 | 1,285.30 | 1,287.80 | 1,287.80 | 100 |
| Jan 12, 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 100 |
| Jan 11, 2024 | 1,319.00 | 1,367.00 | 1,319.00 | 1,367.00 | 1,367.00 | 100 |
| Jan 10, 2024 | 1,344.30 | 1,365.50 | 1,344.30 | 1,365.50 | 1,365.50 | 100 |
| Jan 09, 2024 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | - |
| Jan 08, 2024 | 1,377.00 | 1,379.41 | 1,376.50 | 1,379.41 | 1,379.41 | 100 |
| Jan 05, 2024 | 1,364.78 | 1,364.78 | 1,343.00 | 1,343.01 | 1,343.01 | 200 |
| Jan 04, 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - |
| Jan 03, 2024 | 1,349.00 | 1,349.00 | 1,328.30 | 1,349.00 | 1,349.00 | 100 |
| Jan 02, 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 100 |
| Dec 29, 2023 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 100 |
| Dec 28, 2023 | 1,443.78 | 1,451.65 | 1,441.99 | 1,441.99 | 1,441.99 | 100 |
| Dec 27, 2023 | 1,414.00 | 1,436.00 | 1,413.00 | 1,413.00 | 1,413.00 | 100 |
| Dec 26, 2023 | 1,422.00 | 1,422.00 | 1,406.36 | 1,406.36 | 1,406.36 | 100 |
| Dec 22, 2023 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 100 |
| Dec 21, 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
| Dec 20, 2023 | 1,415.20 | 1,415.20 | 1,407.03 | 1,409.01 | 1,409.01 | 100 |
| Dec 19, 2023 | 1,454.02 | 1,454.02 | 1,414.90 | 1,414.90 | 1,414.90 | 100 |
| Dec 18, 2023 | 1,394.00 | 1,394.00 | 1,373.00 | 1,373.00 | 1,373.00 | 100 |
| Dec 15, 2023 | 1,392.00 | 1,392.00 | 1,369.00 | 1,386.00 | 1,386.00 | 100 |
| Dec 14, 2023 | 1,381.00 | 1,411.00 | 1,381.00 | 1,411.00 | 1,411.00 | 100 |
| Dec 13, 2023 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 100 |
| Dec 12, 2023 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
| Dec 11, 2023 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
| Dec 08, 2023 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
| Dec 07, 2023 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 100 |
| *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.