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 |
| 22 Mar 2023 |
CHF |
819.6 |
826 |
810.8 |
821.4269 |
821.4269 |
+1.627 (+0.20%)
|
4,796 |
| 21 Mar 2023 |
CHF |
779.8 |
820.2 |
773.2 |
819.8 |
819.8 |
+76.5 (+10.29%)
|
16,763 |
| 20 Mar 2023 |
CHF |
734.6 |
775.6 |
724.4 |
743.3 |
743.3 |
-37.5 (-4.80%)
|
21,293 |
| 17 Mar 2023 |
CHF |
785.4 |
787 |
742.2 |
780.8 |
780.8 |
+12.104 (+1.57%)
|
7,073 |
| 16 Mar 2023 |
CHF |
779.6 |
779.6 |
750.4 |
768.6963 |
768.6963 |
+15.136 (+2.01%)
|
39,738 |
| 15 Mar 2023 |
CHF |
790 |
792 |
735.2 |
753.56 |
753.56 |
-27.24 (-3.49%)
|
89,492 |
| 14 Mar 2023 |
CHF |
792.6 |
799 |
772.6 |
780.8 |
780.8 |
-30.247 (-3.73%)
|
4,918 |
| 13 Mar 2023 |
CHF |
822.2 |
826.8 |
773 |
811.0471 |
811.0471 |
-17.982 (-2.17%)
|
22,990 |
| 10 Mar 2023 |
CHF |
848 |
848 |
808 |
829.0286 |
829.0286 |
-37.171 (-4.29%)
|
14,603 |
| 9 Mar 2023 |
CHF |
870.4 |
875.2 |
859.6 |
866.2 |
866.2 |
-6.6 (-0.76%)
|
8,659 |
| 8 Mar 2023 |
CHF |
878 |
879.8 |
869 |
872.8 |
872.8 |
-8.712 (-0.99%)
|
3,517 |
| 7 Mar 2023 |
CHF |
894.4 |
905.2 |
881.5118 |
881.5118 |
881.5118 |
-14.61 (-1.63%)
|
15,463 |
| 6 Mar 2023 |
CHF |
899.8 |
902.2 |
889.8 |
896.1218 |
896.1218 |
+5.433 (+0.61%)
|
3,240 |
| 3 Mar 2023 |
CHF |
890.8 |
890.8 |
885.4 |
890.6891 |
890.6891 |
+8.289 (+0.94%)
|
4,402 |
| 2 Mar 2023 |
CHF |
872.6 |
886 |
871.4 |
882.4 |
882.4 |
+0.9 (+0.10%)
|
6,423 |
| 1 Mar 2023 |
CHF |
891.2 |
899.2 |
879.2 |
881.5004 |
881.5004 |
-12.726 (-1.42%)
|
8,422 |
| 28 Feb 2023 |
CHF |
900.2 |
904.6 |
890 |
894.2267 |
894.2267 |
-10.992 (-1.21%)
|
5,255 |
| 27 Feb 2023 |
CHF |
907.8 |
912 |
902.2 |
905.2189 |
905.2189 |
+5.6 (+0.62%)
|
27,758 |
| 24 Feb 2023 |
CHF |
921.6 |
921.6 |
893 |
899.6191 |
899.6191 |
-17.081 (-1.86%)
|
7,228 |
| 23 Feb 2023 |
CHF |
907.2 |
919.6 |
904.8 |
916.7 |
916.7 |
+19.099 (+2.13%)
|
7,986 |
| 22 Feb 2023 |
CHF |
899 |
905 |
885.4 |
897.6015 |
897.6015 |
-5.008 (-0.55%)
|
9,472 |
| 21 Feb 2023 |
CHF |
909.6 |
914 |
899.4 |
902.6097 |
902.6097 |
-12.79 (-1.40%)
|
5,027 |
| 20 Feb 2023 |
CHF |
921.6 |
925.2 |
914.2 |
915.4 |
915.4 |
-5.4 (-0.59%)
|
2,789 |
| 17 Feb 2023 |
CHF |
910.6 |
927.2 |
910.6 |
920.8 |
920.8 |
-11.03 (-1.18%)
|
3,654 |
| 16 Feb 2023 |
CHF |
943.2 |
946.8 |
922.2 |
931.8297 |
931.8297 |
-2.77 (-0.30%)
|
7,704 |
| 15 Feb 2023 |
CHF |
925 |
938.6 |
922.4 |
934.6 |
934.6 |
-0.563 (-0.06%)
|
4,945 |
| 14 Feb 2023 |
CHF |
930 |
944.4 |
923.2 |
935.1633 |
935.1633 |
+19.235 (+2.10%)
|
9,989 |
| 13 Feb 2023 |
CHF |
908 |
928.2 |
905.4 |
915.9286 |
915.9286 |
+7.465 (+0.82%)
|
24,583 |
| 10 Feb 2023 |
CHF |
912.6 |
916.6 |
896.2 |
908.4631 |
908.4631 |
-16.398 (-1.77%)
|
9,569 |
| 9 Feb 2023 |
CHF |
930.2 |
936.4 |
918.6 |
924.8613 |
924.8613 |
-3.379 (-0.36%)
|
15,989 |
