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 |
| 21 Jun 2023 |
CHF |
852 |
854.8 |
834.0329 |
834.0333 |
834.0333 |
-30.559 (-3.53%)
|
7,664 |
| 20 Jun 2023 |
CHF |
871.8 |
871.8 |
857.6 |
864.5919 |
864.5919 |
-7.708 (-0.88%)
|
37,097 |
| 19 Jun 2023 |
CHF |
879.8 |
880 |
869.4 |
872.3 |
872.3 |
-16.199 (-1.82%)
|
45,815 |
| 16 Jun 2023 |
CHF |
883 |
891.8 |
880.4 |
888.4988 |
888.4988 |
+1.199 (+0.14%)
|
11,250 |
| 15 Jun 2023 |
CHF |
887.2 |
892.4 |
874 |
887.3 |
887.3 |
+0.277 (+0.03%)
|
9,028 |
| 14 Jun 2023 |
CHF |
887.6 |
894.6 |
882.8 |
887.0226 |
887.0226 |
+8.503 (+0.97%)
|
31,970 |
| 13 Jun 2023 |
CHF |
878.8 |
887.7336 |
870.4 |
878.52 |
878.52 |
+13.766 (+1.59%)
|
7,707 |
| 12 Jun 2023 |
CHF |
846.6 |
868.2 |
844.8 |
864.7538 |
864.7538 |
+27.223 (+3.25%)
|
8,135 |
| 9 Jun 2023 |
CHF |
834 |
839.8 |
832 |
837.5311 |
837.5311 |
-2.101 (-0.25%)
|
54,476 |
| 8 Jun 2023 |
CHF |
828 |
841.4 |
825.8 |
839.632 |
839.632 |
+3.232 (+0.39%)
|
3,262 |
| 7 Jun 2023 |
CHF |
841 |
844.4 |
830.4 |
836.4 |
836.4 |
+4.309 (+0.52%)
|
11,779 |
| 6 Jun 2023 |
CHF |
834.8 |
845.8 |
830.8 |
832.0909 |
832.0909 |
-11.309 (-1.34%)
|
3,645 |
| 5 Jun 2023 |
CHF |
841.2 |
845.2 |
830 |
843.4 |
843.4 |
-0.834 (-0.10%)
|
4,748 |
| 2 Jun 2023 |
CHF |
831.8 |
845.4 |
830.2 |
844.2338 |
844.2338 |
+24.992 (+3.05%)
|
19,901 |
| 1 Jun 2023 |
CHF |
829.6 |
833.8 |
816.8 |
819.2413 |
819.2413 |
-1.436 (-0.17%)
|
19,367 |
| 31 May 2023 |
CHF |
820.4 |
837 |
816.4 |
820.6769 |
820.6769 |
-9.256 (-1.12%)
|
20,807 |
| 30 May 2023 |
CHF |
825.8 |
834.2 |
821.3 |
829.9333 |
829.9333 |
+4.755 (+0.58%)
|
163,717 |
| 26 May 2023 |
CHF |
811.8 |
828.4 |
803.9 |
825.1779 |
825.1779 |
-6.178 (-0.74%)
|
10,583 |
| 25 May 2023 |
CHF |
827.4 |
844.6 |
820.8 |
831.3555 |
831.3555 |
+4.114 (+0.50%)
|
11,757 |
| 24 May 2023 |
CHF |
852 |
852 |
822 |
827.2415 |
827.2415 |
-33.152 (-3.85%)
|
19,195 |
| 23 May 2023 |
CHF |
856 |
876.2 |
853.8 |
860.3931 |
860.3931 |
+3.268 (+0.38%)
|
34,440 |
| 22 May 2023 |
CHF |
859.4 |
864.151 |
850.4 |
857.125 |
857.125 |
+18.796 (+2.24%)
|
24,281 |
| 19 May 2023 |
CHF |
838.8 |
865.8 |
830.2 |
838.3288 |
838.3288 |
+17.577 (+2.14%)
|
41,612 |
| 18 May 2023 |
CHF |
820.7519 |
820.7519 |
820.7519 |
820.7519 |
820.7519 |
0.0 (0.0%)
|
0 |
| 17 May 2023 |
CHF |
816.6 |
825.4 |
813.2546 |
820.7519 |
820.7519 |
-13.248 (-1.59%)
|
13,215 |
| 16 May 2023 |
CHF |
844.8 |
851.4 |
825.2 |
834 |
834 |
-15.568 (-1.83%)
|
82,188 |
| 15 May 2023 |
CHF |
858 |
859.4 |
845.6 |
849.5683 |
849.5683 |
-12.328 (-1.43%)
|
109,395 |
| 12 May 2023 |
CHF |
855.4 |
869.8 |
850 |
861.8958 |
861.8958 |
+17.629 (+2.09%)
|
9,649 |
| 11 May 2023 |
CHF |
853.2 |
863.2 |
840.8 |
844.2667 |
844.2667 |
-4.131 (-0.49%)
|
12,873 |
| 10 May 2023 |
CHF |
845.2 |
849.6 |
837.6 |
848.3976 |
848.3976 |
-8.296 (-0.97%)
|
43,992 |
