Swiss - Delayed Quote • CHF
Partners Group Holding AG (PGHN.SW)
At close: April 25 at 5:31 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 1,265.00 | 1,272.50 | 1,255.50 | 1,265.00 | 1,265.00 | 30,235 |
| Apr 8, 2024 | 1,261.50 | 1,276.50 | 1,261.50 | 1,272.50 | 1,272.50 | 37,894 |
| Apr 5, 2024 | 1,249.50 | 1,265.00 | 1,246.50 | 1,264.50 | 1,264.50 | 40,723 |
| Apr 4, 2024 | 1,264.50 | 1,279.00 | 1,264.50 | 1,274.00 | 1,274.00 | 81,382 |
| Apr 3, 2024 | 1,254.00 | 1,267.50 | 1,241.50 | 1,262.50 | 1,262.50 | 52,960 |
| Apr 2, 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 8, 2024 | 1,269.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,268.00 | 37,972 |
| Mar 7, 2024 | 1,260.50 | 1,274.50 | 1,245.00 | 1,270.50 | 1,270.50 | 38,488 |
| Mar 6, 2024 | 1,247.00 | 1,265.50 | 1,242.50 | 1,261.00 | 1,261.00 | 43,242 |
| Mar 5, 2024 | 1,258.50 | 1,261.00 | 1,239.50 | 1,243.00 | 1,243.00 | 54,669 |
| Mar 4, 2024 | 1,261.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,265.00 | 37,371 |
| Mar 1, 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 9, 2024 | 1,194.50 | 1,209.00 | 1,192.00 | 1,200.00 | 1,200.00 | 49,788 |
| Feb 8, 2024 | 1,174.50 | 1,207.00 | 1,174.50 | 1,199.00 | 1,199.00 | 51,797 |
| Feb 7, 2024 | 1,175.50 | 1,176.00 | 1,162.50 | 1,170.50 | 1,170.50 | 26,251 |
| Feb 6, 2024 | 1,181.00 | 1,185.00 | 1,156.00 | 1,167.00 | 1,167.00 | 34,332 |
| Feb 5, 2024 | 1,168.50 | 1,182.50 | 1,165.00 | 1,169.50 | 1,169.50 | 36,698 |
| Feb 2, 2024 | 1,182.00 | 1,186.50 | 1,152.50 | 1,167.50 | 1,167.50 | 53,918 |
| Feb 1, 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 9, 2024 | 1,176.50 | 1,179.00 | 1,159.00 | 1,162.00 | 1,162.00 | 29,857 |
| Jan 8, 2024 | 1,155.00 | 1,168.50 | 1,144.00 | 1,167.00 | 1,167.00 | 33,553 |
| Jan 5, 2024 | 1,154.50 | 1,163.00 | 1,135.50 | 1,159.00 | 1,159.00 | 36,249 |
| Jan 4, 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,167.50 | 1,167.50 | 41,756 |
| Jan 3, 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 |
| Dec 19, 2023 | 1,211.00 | 1,233.00 | 1,211.00 | 1,230.50 | 1,230.50 | 49,685 |
| Dec 18, 2023 | 1,203.00 | 1,224.00 | 1,199.50 | 1,209.50 | 1,209.50 | 53,778 |
| Dec 15, 2023 | 1,210.00 | 1,219.00 | 1,196.00 | 1,211.00 | 1,211.00 | 110,042 |
| Dec 14, 2023 | 1,190.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,216.00 | 117,345 |
| Dec 13, 2023 | 1,173.50 | 1,185.00 | 1,173.50 | 1,182.00 | 1,182.00 | 48,421 |
| Dec 12, 2023 | 1,185.00 | 1,189.00 | 1,166.00 | 1,170.50 | 1,170.50 | 64,560 |
| Dec 11, 2023 | 1,178.50 | 1,183.00 | 1,173.50 | 1,180.00 | 1,180.00 | 38,582 |
| Dec 8, 2023 | 1,163.50 | 1,176.50 | 1,160.00 | 1,172.50 | 1,172.50 | 35,725 |
| Dec 7, 2023 | 1,140.00 | 1,163.00 | 1,140.00 | 1,161.50 | 1,161.50 | 38,918 |
| Dec 6, 2023 | 1,151.50 | 1,164.00 | 1,150.50 | 1,155.50 | 1,155.50 | 40,445 |
| Dec 5, 2023 | 1,142.50 | 1,152.50 | 1,137.00 | 1,147.00 | 1,147.00 | 38,764 |
| Dec 4, 2023 | 1,155.50 | 1,169.50 | 1,146.00 | 1,150.50 | 1,150.50 | 43,410 |
| Dec 1, 2023 | 1,150.00 | 1,161.00 | 1,142.00 | 1,155.50 | 1,155.50 | 46,702 |
| Nov 30, 2023 | 1,142.00 | 1,158.50 | 1,141.50 | 1,152.50 | 1,152.50 | 122,466 |
| Nov 29, 2023 | 1,136.50 | 1,150.50 | 1,134.50 | 1,144.00 | 1,144.00 | 51,557 |
| Nov 28, 2023 | 1,122.00 | 1,129.00 | 1,108.50 | 1,129.00 | 1,129.00 | 63,606 |
| Nov 27, 2023 | 1,139.00 | 1,152.50 | 1,128.00 | 1,132.50 | 1,132.50 | 46,492 |
| Nov 24, 2023 | 1,135.00 | 1,152.50 | 1,130.00 | 1,146.00 | 1,146.00 | 41,376 |
| Nov 23, 2023 | 1,126.00 | 1,141.50 | 1,124.00 | 1,139.00 | 1,139.00 | 38,023 |
| Nov 22, 2023 | 1,120.50 | 1,135.50 | 1,116.50 | 1,131.50 | 1,131.50 | 38,050 |
| Nov 21, 2023 | 1,124.00 | 1,130.50 | 1,114.00 | 1,116.50 | 1,116.50 | 45,279 |
| Nov 20, 2023 | 1,116.00 | 1,125.00 | 1,107.00 | 1,122.00 | 1,122.00 | 43,737 |
| Nov 17, 2023 | 1,111.50 | 1,134.50 | 1,111.50 | 1,126.00 | 1,126.00 | 62,671 |
| Nov 16, 2023 | 1,102.50 | 1,119.00 | 1,100.00 | 1,110.50 | 1,110.50 | 68,902 |
| Nov 15, 2023 | 1,095.00 | 1,117.50 | 1,093.00 | 1,103.50 | 1,103.50 | 82,937 |
| Nov 14, 2023 | 1,057.50 | 1,092.00 | 1,051.00 | 1,091.00 | 1,091.00 | 76,570 |
| Nov 13, 2023 | 1,050.00 | 1,061.50 | 1,046.50 | 1,055.00 | 1,055.00 | 50,328 |
| Nov 10, 2023 | 1,041.00 | 1,056.00 | 1,039.50 | 1,050.00 | 1,050.00 | 40,267 |
| Nov 9, 2023 | 1,030.50 | 1,057.50 | 1,028.50 | 1,051.50 | 1,051.50 | 58,771 |
| Nov 8, 2023 | 1,009.00 | 1,034.50 | 1,001.00 | 1,028.50 | 1,028.50 | 55,643 |
| Nov 7, 2023 | 1,009.00 | 1,019.50 | 1,006.00 | 1,015.00 | 1,015.00 | 32,724 |
| Nov 6, 2023 | 1,015.00 | 1,018.00 | 1,000.50 | 1,009.50 | 1,009.50 | 54,389 |
| Nov 3, 2023 | 998.80 | 1,012.50 | 982.20 | 1,007.50 | 1,007.50 | 49,860 |
| Nov 2, 2023 | 996.00 | 998.60 | 978.20 | 993.40 | 993.40 | 65,978 |
| Nov 1, 2023 | 960.20 | 971.00 | 953.80 | 967.20 | 967.20 | 55,419 |
| Oct 31, 2023 | 952.00 | 965.00 | 952.00 | 956.80 | 956.80 | 54,130 |
| Oct 30, 2023 | 951.60 | 958.20 | 950.20 | 951.80 | 951.80 | 30,274 |
| Oct 27, 2023 | 942.20 | 953.60 | 942.20 | 947.80 | 947.80 | 51,350 |
| Oct 26, 2023 | 943.20 | 964.40 | 938.80 | 955.80 | 955.80 | 42,495 |
| Oct 25, 2023 | 955.60 | 955.60 | 941.80 | 955.20 | 955.20 | 37,800 |
| Oct 24, 2023 | 963.20 | 966.00 | 945.20 | 958.60 | 958.60 | 50,705 |
| Oct 23, 2023 | 950.20 | 956.60 | 926.60 | 955.60 | 955.60 | 57,175 |
| Oct 20, 2023 | 960.00 | 968.20 | 945.00 | 950.20 | 950.20 | 94,723 |
| Oct 19, 2023 | 1,000.00 | 1,011.00 | 974.60 | 976.60 | 976.60 | 55,738 |
| Oct 18, 2023 | 1,025.50 | 1,028.00 | 1,001.00 | 1,004.00 | 1,004.00 | 47,157 |
| Oct 17, 2023 | 1,034.00 | 1,037.50 | 1,008.00 | 1,024.50 | 1,024.50 | 41,183 |
| Oct 16, 2023 | 1,030.00 | 1,043.00 | 1,024.00 | 1,038.50 | 1,038.50 | 35,050 |
| Oct 13, 2023 | 1,040.00 | 1,046.00 | 1,025.00 | 1,028.50 | 1,028.50 | 41,672 |
| Oct 12, 2023 | 1,042.00 | 1,062.00 | 1,042.00 | 1,045.50 | 1,045.50 | 48,894 |
| Oct 11, 2023 | 1,037.00 | 1,055.00 | 1,034.00 | 1,046.50 | 1,046.50 | 36,144 |
| Oct 10, 2023 | 1,025.00 | 1,043.50 | 1,021.50 | 1,042.00 | 1,042.00 | 47,774 |
| Oct 9, 2023 | 1,027.50 | 1,027.50 | 1,007.50 | 1,015.00 | 1,015.00 | 38,183 |
| Oct 6, 2023 | 1,009.00 | 1,029.50 | 1,009.00 | 1,029.50 | 1,029.50 | 50,778 |
| Oct 5, 2023 | 1,009.00 | 1,016.00 | 1,001.00 | 1,006.50 | 1,006.50 | 35,556 |
| Oct 4, 2023 | 980.00 | 1,010.00 | 978.60 | 1,002.00 | 1,002.00 | 51,766 |
| Oct 3, 2023 | 1,017.50 | 1,031.00 | 986.40 | 991.20 | 991.20 | 55,569 |
| Oct 2, 2023 | 1,031.50 | 1,042.00 | 1,020.00 | 1,025.00 | 1,025.00 | 49,451 |
| Sep 29, 2023 | 1,040.00 | 1,047.00 | 1,034.00 | 1,034.50 | 1,034.50 | 63,431 |
| Sep 28, 2023 | 1,015.00 | 1,025.50 | 997.60 | 1,023.50 | 1,023.50 | 41,023 |
| Sep 27, 2023 | 1,032.00 | 1,033.00 | 1,012.50 | 1,016.50 | 1,016.50 | 51,347 |
| Sep 26, 2023 | 1,020.00 | 1,031.50 | 1,014.00 | 1,024.00 | 1,024.00 | 47,219 |
| Sep 25, 2023 | 1,012.50 | 1,024.00 | 1,004.00 | 1,020.00 | 1,020.00 | 49,810 |
| Sep 22, 2023 | 1,012.50 | 1,028.00 | 1,012.00 | 1,021.50 | 1,021.50 | 39,757 |
| Sep 21, 2023 | 1,038.00 | 1,049.50 | 1,018.50 | 1,019.00 | 1,019.00 | 58,224 |
| Sep 20, 2023 | 1,056.00 | 1,064.50 | 1,048.00 | 1,053.00 | 1,053.00 | 49,804 |
| Sep 19, 2023 | 1,030.00 | 1,055.50 | 1,030.00 | 1,051.00 | 1,051.00 | 56,552 |
| Sep 18, 2023 | 1,044.50 | 1,044.50 | 1,026.50 | 1,029.50 | 1,029.50 | 46,603 |
| Sep 15, 2023 | 1,050.00 | 1,052.00 | 1,038.50 | 1,041.50 | 1,041.50 | 128,337 |
| Sep 14, 2023 | 1,029.50 | 1,041.50 | 1,027.00 | 1,039.50 | 1,039.50 | 56,787 |
| Sep 13, 2023 | 1,019.00 | 1,031.00 | 1,014.00 | 1,029.50 | 1,029.50 | 46,524 |
| Sep 12, 2023 | 1,020.00 | 1,035.50 | 1,019.00 | 1,028.00 | 1,028.00 | 40,809 |
| Sep 11, 2023 | 1,027.00 | 1,038.00 | 1,010.00 | 1,016.00 | 1,016.00 | 41,287 |
| Sep 8, 2023 | 1,016.50 | 1,024.50 | 1,009.50 | 1,021.50 | 1,021.50 | 37,010 |
| Sep 7, 2023 | 1,012.00 | 1,024.00 | 1,009.00 | 1,013.50 | 1,013.50 | 44,285 |
| Sep 6, 2023 | 1,023.00 | 1,034.50 | 1,010.00 | 1,021.00 | 1,021.00 | 58,275 |
| Sep 5, 2023 | 1,000.00 | 1,045.50 | 997.60 | 1,028.00 | 1,028.00 | 112,089 |
| Sep 4, 2023 | 955.00 | 968.40 | 954.80 | 964.40 | 964.40 | 40,263 |
| Sep 1, 2023 | 948.20 | 962.60 | 942.80 | 953.80 | 953.80 | 29,766 |
| Aug 31, 2023 | 947.00 | 957.00 | 944.00 | 955.20 | 955.20 | 73,196 |
| Aug 30, 2023 | 946.40 | 948.40 | 940.00 | 944.60 | 944.60 | 40,644 |
| Aug 29, 2023 | 934.80 | 946.00 | 924.00 | 946.00 | 946.00 | 32,016 |
| Aug 28, 2023 | 922.80 | 932.40 | 921.20 | 929.00 | 929.00 | 51,772 |
| Aug 25, 2023 | 917.60 | 930.60 | 913.00 | 916.80 | 916.80 | 27,324 |
| Aug 24, 2023 | 932.80 | 934.20 | 921.00 | 923.40 | 923.40 | 31,964 |
| Aug 23, 2023 | 921.00 | 930.40 | 912.20 | 921.00 | 921.00 | 29,901 |
| Aug 22, 2023 | 925.20 | 933.40 | 920.60 | 924.20 | 924.20 | 31,449 |
| Aug 21, 2023 | 923.20 | 931.60 | 919.60 | 920.80 | 920.80 | 18,670 |
| Aug 18, 2023 | 924.40 | 925.00 | 908.40 | 923.40 | 923.40 | 36,996 |
| Aug 17, 2023 | 932.20 | 940.00 | 920.60 | 924.80 | 924.80 | 34,068 |
| Aug 16, 2023 | 934.00 | 948.60 | 928.40 | 939.60 | 939.60 | 33,917 |
| Aug 15, 2023 | 954.20 | 956.80 | 941.40 | 944.60 | 944.60 | 31,230 |
| Aug 14, 2023 | 953.40 | 965.80 | 949.00 | 959.20 | 959.20 | 24,933 |
| Aug 11, 2023 | 964.60 | 964.60 | 950.20 | 956.80 | 956.80 | 42,665 |
| Aug 10, 2023 | 958.40 | 979.20 | 952.60 | 974.00 | 974.00 | 38,273 |
| Aug 9, 2023 | 969.40 | 972.00 | 949.20 | 949.20 | 949.20 | 35,714 |
| Aug 8, 2023 | 968.20 | 970.40 | 959.20 | 959.40 | 959.40 | 32,978 |
| Aug 7, 2023 | 968.20 | 979.00 | 964.80 | 974.00 | 974.00 | 30,603 |
| Aug 4, 2023 | 960.80 | 976.80 | 953.20 | 974.00 | 974.00 | 32,594 |
| Aug 3, 2023 | 956.00 | 966.80 | 948.60 | 955.00 | 955.00 | 34,143 |
| Aug 2, 2023 | 942.00 | 967.40 | 936.00 | 958.60 | 958.60 | 67,529 |
| Jul 31, 2023 | 982.00 | 982.40 | 975.00 | 978.00 | 978.00 | 43,183 |
| Jul 28, 2023 | 983.00 | 986.60 | 975.60 | 984.00 | 984.00 | 53,805 |
| Jul 27, 2023 | 982.00 | 1,001.00 | 982.00 | 993.20 | 993.20 | 64,319 |
| Jul 26, 2023 | 970.20 | 980.20 | 968.00 | 978.20 | 978.20 | 59,142 |
| Jul 25, 2023 | 971.00 | 978.80 | 964.40 | 975.80 | 975.80 | 57,461 |
| Jul 24, 2023 | 955.40 | 971.60 | 955.40 | 969.40 | 969.40 | 46,661 |
| Jul 21, 2023 | 948.60 | 966.40 | 943.00 | 965.00 | 965.00 | 51,913 |
| Jul 20, 2023 | 953.00 | 961.80 | 943.00 | 948.20 | 948.20 | 63,733 |
| Jul 19, 2023 | 931.00 | 958.00 | 930.40 | 952.60 | 952.60 | 66,346 |
| Jul 18, 2023 | 920.60 | 932.20 | 916.60 | 927.40 | 927.40 | 43,957 |
| Jul 17, 2023 | 930.60 | 930.60 | 913.20 | 920.00 | 920.00 | 77,482 |
| Jul 14, 2023 | 858.00 | 939.00 | 854.20 | 934.80 | 934.80 | 182,317 |
| Jul 13, 2023 | 826.80 | 838.40 | 822.60 | 834.60 | 834.60 | 43,639 |
| Jul 12, 2023 | 813.00 | 823.80 | 805.80 | 822.00 | 822.00 | 39,368 |
| Jul 11, 2023 | 808.80 | 814.80 | 799.60 | 809.40 | 809.40 | 40,824 |
| Jul 10, 2023 | 797.20 | 801.80 | 793.60 | 801.00 | 801.00 | 44,255 |
| Jul 7, 2023 | 792.80 | 806.00 | 788.80 | 803.20 | 803.20 | 54,930 |
| Jul 6, 2023 | 810.00 | 813.20 | 786.80 | 788.80 | 788.80 | 89,870 |
| Jul 5, 2023 | 814.00 | 824.00 | 810.20 | 818.80 | 818.80 | 55,929 |
| Jul 4, 2023 | 814.00 | 822.20 | 808.60 | 821.40 | 821.40 | 48,983 |
| Jul 3, 2023 | 837.00 | 838.60 | 815.60 | 816.60 | 816.60 | 55,406 |
| Jun 30, 2023 | 833.00 | 844.20 | 828.40 | 841.60 | 841.60 | 49,090 |
| Jun 29, 2023 | 838.60 | 847.20 | 828.80 | 831.40 | 831.40 | 35,736 |
| Jun 28, 2023 | 839.40 | 841.40 | 824.60 | 836.60 | 836.60 | 54,357 |
| Jun 27, 2023 | 820.20 | 820.20 | 806.80 | 813.20 | 813.20 | 46,363 |
| Jun 26, 2023 | 819.20 | 820.60 | 807.60 | 816.00 | 816.00 | 29,554 |
| Jun 23, 2023 | 831.80 | 833.40 | 816.00 | 817.80 | 817.80 | 41,713 |
| Jun 22, 2023 | 827.40 | 837.40 | 824.40 | 835.60 | 835.60 | 48,750 |
| Jun 21, 2023 | 854.00 | 854.00 | 834.20 | 834.20 | 834.20 | 47,830 |
| Jun 20, 2023 | 871.60 | 871.60 | 857.60 | 859.20 | 859.20 | 51,554 |
| Jun 19, 2023 | 880.00 | 880.40 | 869.20 | 874.00 | 874.00 | 45,444 |
| Jun 16, 2023 | 884.60 | 891.80 | 880.40 | 885.60 | 885.60 | 109,608 |
| Jun 15, 2023 | 883.60 | 892.60 | 873.00 | 880.00 | 880.00 | 36,559 |
| Jun 14, 2023 | 885.00 | 894.60 | 881.00 | 887.20 | 887.20 | 50,703 |
| Jun 13, 2023 | 879.00 | 888.00 | 869.00 | 885.80 | 885.80 | 59,964 |
| Jun 12, 2023 | 846.80 | 868.60 | 844.00 | 863.80 | 863.80 | 63,275 |
| Jun 9, 2023 | 837.60 | 840.00 | 831.40 | 838.00 | 838.00 | 30,913 |
| Jun 8, 2023 | 829.20 | 841.40 | 825.80 | 839.80 | 839.80 | 30,421 |
| Jun 7, 2023 | 839.00 | 844.40 | 830.60 | 834.20 | 834.20 | 53,536 |
| Jun 6, 2023 | 833.00 | 846.00 | 830.60 | 843.00 | 843.00 | 35,417 |
| Jun 5, 2023 | 841.40 | 846.00 | 829.20 | 832.00 | 832.00 | 28,561 |
| Jun 2, 2023 | 830.20 | 845.60 | 830.20 | 841.60 | 841.60 | 43,976 |
| Jun 1, 2023 | 830.00 | 834.20 | 815.80 | 825.20 | 825.20 | 41,330 |
| May 31, 2023 | 821.00 | 837.00 | 816.00 | 820.80 | 820.80 | 106,725 |
| May 30, 2023 | 825.80 | 834.60 | 820.60 | 825.60 | 825.60 | 52,086 |
| May 26, 2023 | 37.00 Dividend | |||||
| May 26, 2023 | 810.00 | 828.60 | 803.80 | 824.40 | 824.40 | 65,036 |
| May 25, 2023 | 825.00 | 845.60 | 819.20 | 840.80 | 803.80 | 70,325 |
| May 24, 2023 | 852.40 | 852.40 | 822.00 | 825.40 | 789.08 | 71,772 |
| May 23, 2023 | 856.00 | 876.00 | 851.00 | 861.80 | 823.88 | 80,073 |
| May 22, 2023 | 857.00 | 864.40 | 850.40 | 856.40 | 818.71 | 57,239 |
| May 19, 2023 | 839.00 | 866.00 | 835.60 | 855.00 | 817.38 | 96,036 |
| May 17, 2023 | 819.00 | 825.60 | 813.00 | 824.80 | 788.50 | 39,321 |
| May 16, 2023 | 847.40 | 852.20 | 825.40 | 830.60 | 794.05 | 51,108 |
| May 15, 2023 | 859.40 | 859.60 | 845.60 | 849.00 | 811.64 | 53,452 |
| May 12, 2023 | 850.00 | 869.80 | 850.00 | 853.40 | 815.85 | 44,582 |
| May 11, 2023 | 853.00 | 863.80 | 840.40 | 847.00 | 809.73 | 58,122 |
| May 10, 2023 | 845.20 | 850.20 | 836.60 | 847.20 | 809.92 | 53,849 |
| May 9, 2023 | 854.60 | 860.80 | 838.40 | 841.80 | 804.76 | 52,998 |
| May 8, 2023 | 863.60 | 863.60 | 854.20 | 856.00 | 818.33 | 25,930 |
| May 5, 2023 | 851.00 | 863.20 | 848.00 | 861.00 | 823.11 | 26,776 |
| May 4, 2023 | 851.60 | 859.40 | 844.60 | 849.00 | 811.64 | 31,142 |
| May 3, 2023 | 850.80 | 859.20 | 841.60 | 854.80 | 817.18 | 30,759 |
| May 2, 2023 | 867.00 | 868.40 | 843.80 | 844.40 | 807.24 | 40,418 |
| Apr 28, 2023 | 846.80 | 867.20 | 846.80 | 863.20 | 825.21 | 46,679 |
| Apr 27, 2023 | 832.20 | 845.00 | 829.00 | 842.00 | 804.95 | 27,231 |
| Apr 26, 2023 | 843.40 | 843.40 | 831.00 | 835.60 | 798.83 | 54,366 |
| Apr 25, 2023 | 860.00 | 860.00 | 840.80 | 847.60 | 810.30 | 41,959 |
Related Tickers
BAER.SW Julius Bär Gruppe AG
48.23
-0.45%
EQT.ST EQT AB (publ)
290.10
-0.58%
VONN.SW Vontobel Holding AG
51.30
+3.22%
PEY.L Princess Private Equity Holding Limited
10.70
+0.47%
LEON.SW Leonteq AG
23.60
+2.61%
BPCR.L BioPharma Credit Ord
0.8760
-0.23%
PHLL.L Petershill Partners Ord
204.50
-0.49%
AMG Affiliated Managers Group, Inc.
159.58
-1.54%
A3J.F AGF Management Limited
5.35
0.00%
BKFG BKF Capital Group, Inc.
24.25
0.00%