Advertisement
Advertisement
U.S. markets open in 7 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Partners Group Holding AG (PGHN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,603.50+3.50 (+0.22%)
At close: 5:31PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20211,595.501,610.001,592.501,603.501,603.5039,663
Oct 26, 20211,590.001,600.001,576.501,600.001,600.0031,046
Oct 25, 20211,584.001,592.001,570.001,590.001,590.0032,484
Oct 22, 20211,580.001,580.501,563.501,577.501,577.5037,720
Oct 21, 20211,542.001,576.001,534.501,575.001,575.0048,737
Oct 20, 20211,537.001,565.501,534.001,557.501,557.5038,440
Oct 19, 20211,548.501,550.001,517.001,542.501,542.5039,566
Oct 18, 20211,521.501,538.501,508.001,537.001,537.0037,525
Oct 15, 20211,521.501,525.001,511.001,522.501,522.5047,498
Oct 14, 20211,495.501,519.001,481.501,519.001,519.0061,862
Oct 13, 20211,449.501,482.501,442.001,482.501,482.5042,134
Oct 12, 20211,413.001,448.501,409.001,447.501,447.5033,476
Oct 11, 20211,444.001,444.001,413.501,438.001,438.0047,586
Oct 08, 20211,463.001,463.001,431.501,445.001,445.0060,273
Oct 07, 20211,444.001,470.001,430.001,468.001,468.0083,458
Oct 06, 20211,418.501,424.001,382.501,424.001,424.0088,527
Oct 05, 20211,386.001,406.001,366.001,406.001,406.00128,968
Oct 04, 20211,416.501,431.001,392.001,398.001,398.0077,401
Oct 01, 20211,427.001,448.001,418.501,433.001,433.0081,230
Sep 30, 20211,480.001,490.501,452.001,466.501,466.5067,423
Sep 29, 20211,450.501,499.501,431.001,461.501,461.5092,857
Sep 28, 20211,550.001,550.001,448.501,450.001,450.00130,524
Sep 27, 20211,602.001,605.501,547.501,559.001,559.0071,372
Sep 24, 20211,635.501,636.001,593.501,594.501,594.5051,431
Sep 23, 20211,639.501,648.001,630.001,641.501,641.5055,251
Sep 22, 20211,628.001,630.501,599.501,622.501,622.5036,608
Sep 21, 20211,582.501,620.001,575.501,613.001,613.0041,155
Sep 20, 20211,571.501,582.501,556.501,564.001,564.0053,691
Sep 17, 20211,627.501,633.501,602.001,604.001,604.0089,968
Sep 16, 20211,581.501,626.501,580.001,609.001,609.0049,111
Sep 15, 20211,592.001,592.501,570.001,577.001,577.0032,028
Sep 14, 20211,581.501,593.001,575.501,591.501,591.5032,186
Sep 13, 20211,589.501,594.001,578.501,579.501,579.5028,319
Sep 10, 20211,590.001,603.001,577.501,584.501,584.5037,566
Sep 09, 20211,584.501,585.501,552.001,581.501,581.5052,790
Sep 08, 20211,630.501,630.501,590.001,590.001,590.0055,451
Sep 07, 20211,650.001,650.001,631.001,636.501,636.5031,244
Sep 06, 20211,631.001,648.501,628.501,637.001,637.0021,605
Sep 03, 20211,636.001,636.001,603.501,622.501,622.5032,869
Sep 02, 20211,638.001,642.001,629.501,636.001,636.0020,416
Sep 01, 20211,629.501,632.001,604.001,632.001,632.0034,573
Aug 31, 20211,626.501,639.501,616.001,624.001,624.0057,203
Aug 30, 20211,626.501,636.501,612.001,622.501,622.5025,174
Aug 27, 20211,615.001,625.001,609.501,623.501,623.5031,661
Aug 26, 20211,636.501,637.501,617.501,626.001,626.0026,345
Aug 25, 20211,633.001,642.001,630.501,635.001,635.0026,636
Aug 24, 20211,625.001,640.501,616.001,629.501,629.5034,510
Aug 23, 20211,619.501,628.501,612.001,616.001,616.0034,615
Aug 20, 20211,585.501,614.001,580.001,610.501,610.5040,530
Aug 19, 20211,606.501,609.001,569.001,589.001,589.0073,175
Aug 18, 20211,623.501,630.001,611.001,629.001,629.0021,638
Aug 17, 20211,625.001,630.001,607.501,623.501,623.5038,484
Aug 16, 20211,610.001,610.001,593.501,602.001,602.0019,361
Aug 13, 20211,598.501,610.001,588.001,610.001,610.0024,423
Aug 12, 20211,584.501,598.501,576.501,597.501,597.5035,566
Aug 11, 20211,625.001,625.001,554.501,578.001,578.0083,987
Aug 10, 20211,610.001,634.001,610.001,620.501,620.5029,659
Aug 09, 20211,600.501,610.501,596.501,604.501,604.5025,825
Aug 06, 20211,595.001,605.501,586.501,594.001,594.0022,292
Aug 05, 20211,590.001,605.001,587.001,598.001,598.0030,019
Aug 04, 20211,575.501,589.001,571.501,587.001,587.0026,031
Aug 03, 20211,564.501,572.001,554.501,568.501,568.5022,973
Aug 02, 20211,563.501,570.501,554.501,561.001,561.0031,950
Jul 30, 20211,547.001,561.501,534.001,548.501,548.5035,515
Jul 29, 20211,536.001,563.001,528.001,558.001,558.0045,441
Jul 28, 20211,512.501,532.501,510.501,532.501,532.5026,055
Jul 27, 20211,517.001,528.001,508.001,513.001,513.0032,463
Jul 26, 20211,527.501,537.501,509.501,521.501,521.5043,617
Jul 23, 20211,521.001,532.501,511.501,529.501,529.5032,497
Jul 22, 20211,480.001,513.501,479.501,513.501,513.5047,492
Jul 21, 20211,452.001,477.501,452.001,476.501,476.5057,394
Jul 20, 20211,445.001,457.001,427.001,448.501,448.5034,631
Jul 19, 20211,465.001,465.001,428.001,432.001,432.0048,478
Jul 16, 20211,458.501,477.001,452.501,461.001,461.0053,690
Jul 15, 20211,436.001,441.001,424.501,434.001,434.0032,420
Jul 14, 20211,441.501,447.501,432.501,437.501,437.5031,486
Jul 13, 20211,452.001,459.001,442.501,450.001,450.0036,547
Jul 12, 20211,424.501,457.501,424.501,455.001,455.0034,343
Jul 09, 20211,409.001,423.501,407.001,420.001,420.0045,910
Jul 08, 20211,437.501,437.501,402.001,409.001,409.0050,149
Jul 07, 20211,437.001,458.001,434.501,444.501,444.5052,445
Jul 06, 20211,414.001,435.001,410.501,430.501,430.5031,084
Jul 05, 20211,419.001,422.001,410.001,419.001,419.0019,984
Jul 02, 20211,410.001,425.501,409.501,417.501,417.5033,138
Jul 01, 20211,395.001,414.001,388.001,409.001,409.0036,475
Jun 30, 20211,418.001,418.001,400.501,401.501,401.5038,203
Jun 29, 20211,402.001,424.001,402.001,418.501,418.5036,402
Jun 28, 20211,409.501,409.501,398.501,402.001,402.0024,703
Jun 25, 20211,405.001,417.501,401.001,409.501,409.5037,654
Jun 24, 20211,379.501,403.001,379.501,401.501,401.5037,208
Jun 23, 20211,387.501,394.501,376.001,376.501,376.5042,794
Jun 22, 20211,370.501,383.001,370.501,381.001,381.0029,810
Jun 21, 20211,365.001,378.501,365.001,374.501,374.5038,410
Jun 18, 20211,387.001,397.001,365.001,367.501,367.50159,534
Jun 17, 20211,394.001,403.001,383.001,399.001,399.0055,079
Jun 16, 20211,399.501,404.501,385.501,394.001,394.0060,466
Jun 15, 20211,400.001,407.501,393.501,394.501,394.5037,595
Jun 14, 20211,395.001,396.501,386.501,395.001,395.0028,780
Jun 11, 20211,368.501,387.501,368.001,387.501,387.5030,609
Jun 10, 20211,372.501,375.501,361.001,370.001,370.0034,532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement