Partners Group Holding AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Aug 2023 |
CHF |
941.8 |
967.4 |
938.8 |
943.1956 |
943.1956 |
-36.802 (-3.76%)
|
14,480 |
| 1 Aug 2023 |
CHF |
979.998 |
979.998 |
979.998 |
979.998 |
979.998 |
0.0 (0.0%)
|
0 |
| 31 Jul 2023 |
CHF |
982 |
982 |
975.6 |
979.998 |
979.998 |
-2.1 (-0.21%)
|
6,264 |
| 28 Jul 2023 |
CHF |
980.4 |
986 |
977 |
982.0982 |
982.0982 |
-17.452 (-1.75%)
|
6,248 |
| 27 Jul 2023 |
CHF |
983 |
1,000.5 |
981.6 |
999.5499 |
999.5499 |
+20.252 (+2.07%)
|
9,381 |
| 26 Jul 2023 |
CHF |
973.4 |
979.8 |
968.4 |
979.2979 |
979.2979 |
+6.178 (+0.63%)
|
32,401 |
| 25 Jul 2023 |
CHF |
969.8 |
978.8 |
964.6 |
973.12 |
973.12 |
+6.923 (+0.72%)
|
16,000 |
| 24 Jul 2023 |
CHF |
965 |
971.6 |
955.4 |
966.1966 |
966.1966 |
+4.34 (+0.45%)
|
21,497 |
| 21 Jul 2023 |
CHF |
949 |
966.4 |
948 |
961.8561 |
961.8561 |
+6.069 (+0.63%)
|
5,638 |
| 20 Jul 2023 |
CHF |
944.8 |
961.8 |
943 |
955.7872 |
955.7872 |
+7.869 (+0.83%)
|
11,486 |
| 19 Jul 2023 |
CHF |
931.6 |
958 |
931 |
947.9185 |
947.9185 |
+19.109 (+2.06%)
|
32,215 |
| 18 Jul 2023 |
CHF |
920.2 |
932.6 |
916.6 |
928.8094 |
928.8094 |
+8.947 (+0.97%)
|
7,619 |
| 17 Jul 2023 |
CHF |
926.2 |
930.6 |
913.8 |
919.8621 |
919.8621 |
+16.287 (+1.80%)
|
72,639 |
| 14 Jul 2023 |
CHF |
862 |
938 |
857.4 |
903.5748 |
903.5748 |
+68.055 (+8.15%)
|
16,118 |
| 13 Jul 2023 |
CHF |
826.8 |
838.4 |
822.4 |
835.5198 |
835.5198 |
+22.439 (+2.76%)
|
7,126 |
| 12 Jul 2023 |
CHF |
811 |
823.6 |
807.37 |
813.0813 |
813.0813 |
-0.8 (-0.10%)
|
1,640 |
| 11 Jul 2023 |
CHF |
805.8 |
814.6 |
800.4 |
813.8814 |
813.8814 |
+14.781 (+1.85%)
|
1,675 |
| 10 Jul 2023 |
CHF |
797.2 |
801.8 |
794 |
799.0999 |
799.0999 |
+7.221 (+0.91%)
|
13,720 |
| 7 Jul 2023 |
CHF |
790.2 |
805.6 |
789.8 |
791.8792 |
791.8792 |
-3.836 (-0.48%)
|
5,159 |
| 6 Jul 2023 |
CHF |
810 |
812 |
786.6 |
795.7153 |
795.7153 |
-24.667 (-3.01%)
|
46,566 |
| 5 Jul 2023 |
CHF |
814 |
822.4 |
811.2 |
820.382 |
820.382 |
+0.052 (+0.01%)
|
12,505 |
| 4 Jul 2023 |
CHF |
814.2 |
822.2 |
809.4 |
820.33 |
820.33 |
-5.553 (-0.67%)
|
16,593 |
| 3 Jul 2023 |
CHF |
833.8 |
838 |
816.4 |
825.8826 |
825.8826 |
-14.851 (-1.77%)
|
11,025 |
| 30 Jun 2023 |
CHF |
829.6 |
843 |
829.6 |
840.7333 |
840.7333 |
+0.494 (+0.06%)
|
4,431 |
| 29 Jun 2023 |
CHF |
839 |
847 |
829.2 |
840.239 |
840.239 |
+5.368 (+0.64%)
|
3,497 |
| 28 Jun 2023 |
CHF |
837.4 |
841.8 |
825 |
834.8706 |
834.8706 |
+23.79 (+2.93%)
|
3,964 |
| 27 Jun 2023 |
CHF |
818.6 |
820.2 |
806.6 |
811.0806 |
811.0806 |
-7.088 (-0.87%)
|
22,231 |
| 26 Jun 2023 |
CHF |
819.6 |
819.8 |
807.4 |
818.1689 |
818.1689 |
-1.397 (-0.17%)
|
4,074 |
| 23 Jun 2023 |
CHF |
828 |
832.8 |
816 |
819.5654 |
819.5654 |
-16.035 (-1.92%)
|
5,878 |
| 22 Jun 2023 |
CHF |
827.8 |
837 |
824.2 |
835.6 |
835.6 |
+1.567 (+0.19%)
|
29,009 |
