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 |
| 9 May 2023 |
CHF |
857.6 |
857.6 |
838.8 |
856.6941 |
856.6941 |
-1.689 (-0.20%)
|
25,289 |
| 5 May 2023 |
CHF |
852.8 |
863.2 |
851 |
858.3835 |
858.3835 |
+9.299 (+1.10%)
|
12,758 |
| 4 May 2023 |
CHF |
852.2 |
858.4 |
845 |
849.0849 |
849.0849 |
-5.843 (-0.68%)
|
19,280 |
| 3 May 2023 |
CHF |
851.6 |
858.6 |
846 |
854.9283 |
854.9283 |
+0.843 (+0.10%)
|
1,862 |
| 2 May 2023 |
CHF |
865 |
868 |
844 |
854.0857 |
854.0857 |
-5.118 (-0.60%)
|
10,418 |
| 28 Apr 2023 |
CHF |
849.4 |
867.2 |
846.8 |
859.204 |
859.204 |
+19.604 (+2.33%)
|
4,729 |
| 27 Apr 2023 |
CHF |
833.6 |
844.8 |
828.8 |
839.6 |
839.6 |
+1.629 (+0.19%)
|
20,816 |
| 26 Apr 2023 |
CHF |
843.8 |
843.8 |
831.8 |
837.9714 |
837.9714 |
-11.535 (-1.36%)
|
5,744 |
| 25 Apr 2023 |
CHF |
863.4 |
863.4 |
840.6 |
849.5067 |
849.5067 |
-20.693 (-2.38%)
|
4,155 |
| 24 Apr 2023 |
CHF |
858 |
876.4 |
858 |
870.2 |
870.2 |
+34.973 (+4.19%)
|
16,062 |
| 21 Apr 2023 |
CHF |
854 |
857 |
834.2 |
835.2267 |
835.2267 |
-23.902 (-2.78%)
|
16,079 |
| 20 Apr 2023 |
CHF |
857.4 |
863.4 |
850.8 |
859.1286 |
859.1286 |
+2.243 (+0.26%)
|
38,063 |
| 19 Apr 2023 |
CHF |
850.6 |
858.2 |
848.4 |
856.8857 |
856.8857 |
+11.993 (+1.42%)
|
4,071 |
| 18 Apr 2023 |
CHF |
845.4 |
855.8 |
843.1737 |
844.8923 |
844.8923 |
-4.173 (-0.49%)
|
4,085 |
| 17 Apr 2023 |
CHF |
876.6 |
878.2 |
843.2 |
849.0652 |
849.0652 |
-25.266 (-2.89%)
|
1,360 |
| 14 Apr 2023 |
CHF |
860.8 |
878.4 |
856.4 |
874.3311 |
874.3311 |
+13.031 (+1.51%)
|
8,160 |
| 13 Apr 2023 |
CHF |
852.6 |
861.3 |
848 |
861.3 |
861.3 |
+3.3 (+0.38%)
|
13,387 |
| 12 Apr 2023 |
CHF |
858.8 |
864.8 |
846 |
858 |
858 |
+9 (+1.06%)
|
5,600 |
| 11 Apr 2023 |
CHF |
855.8 |
856 |
844.8 |
849 |
849 |
+4.115 (+0.49%)
|
3,429 |
| 6 Apr 2023 |
CHF |
842.8 |
848.8 |
837.4 |
844.8845 |
844.8845 |
-2.916 (-0.34%)
|
4,381 |
| 5 Apr 2023 |
CHF |
849 |
849 |
835.6 |
847.8 |
847.8 |
+2.673 (+0.32%)
|
1,660 |
| 4 Apr 2023 |
CHF |
850.8 |
857.8 |
843.8 |
845.1269 |
845.1269 |
-1.736 (-0.21%)
|
22,214 |
| 3 Apr 2023 |
CHF |
852.4 |
856.8 |
838.6 |
846.863 |
846.863 |
-6.944 (-0.81%)
|
5,054 |
| 31 Mar 2023 |
CHF |
849.4 |
861.2 |
839.8 |
853.8071 |
853.8071 |
+13.825 (+1.65%)
|
6,654 |
| 30 Mar 2023 |
CHF |
836 |
853.2 |
830.4 |
839.9818 |
839.9818 |
+26.382 (+3.24%)
|
4,396 |
| 29 Mar 2023 |
CHF |
818.6 |
827.2 |
809.6 |
813.6 |
813.6 |
+5.038 (+0.62%)
|
33,685 |
| 28 Mar 2023 |
CHF |
829.8 |
830.8 |
802 |
808.5617 |
808.5617 |
-30.709 (-3.66%)
|
8,876 |
| 27 Mar 2023 |
CHF |
834 |
840.8 |
821.8 |
839.2706 |
839.2706 |
+11.208 (+1.35%)
|
9,067 |
| 24 Mar 2023 |
CHF |
820.8 |
832 |
812.4 |
828.0622 |
828.0622 |
+13.157 (+1.61%)
|
9,962 |
| 23 Mar 2023 |
CHF |
813.4 |
831.8 |
807.8 |
814.9053 |
814.9053 |
-6.522 (-0.79%)
|
5,629 |
