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 |
| 8 Feb 2023 |
CHF |
938.2 |
940.2 |
922.8 |
928.24 |
928.24 |
+12.64 (+1.38%)
|
3,173 |
| 7 Feb 2023 |
CHF |
914.4 |
930.4 |
913 |
915.6 |
915.6 |
-7.6 (-0.82%)
|
3,728 |
| 6 Feb 2023 |
CHF |
934 |
935.4 |
919.8 |
923.2 |
923.2 |
-2.027 (-0.22%)
|
3,995 |
| 3 Feb 2023 |
CHF |
926.8 |
940.4 |
912.4 |
925.2273 |
925.2273 |
+19.339 (+2.13%)
|
11,462 |
| 2 Feb 2023 |
CHF |
877 |
939.4 |
875.4 |
905.8887 |
905.8887 |
+44.1 (+5.12%)
|
9,118 |
| 1 Feb 2023 |
CHF |
860.2 |
869.8 |
858 |
861.7886 |
861.7886 |
+5.929 (+0.69%)
|
5,723 |
| 31 Jan 2023 |
CHF |
866.2 |
869.2 |
851.8 |
855.8597 |
855.8597 |
-10.714 (-1.24%)
|
3,856 |
| 30 Jan 2023 |
CHF |
865 |
870.2 |
859.4 |
866.5733 |
866.5733 |
-8.396 (-0.96%)
|
7,195 |
| 27 Jan 2023 |
CHF |
875 |
879.2 |
871.6 |
874.9698 |
874.9698 |
-3.46 (-0.39%)
|
5,178 |
| 26 Jan 2023 |
CHF |
881 |
881.2 |
873.2 |
878.4296 |
878.4296 |
+13.43 (+1.55%)
|
4,519 |
| 25 Jan 2023 |
CHF |
879.6 |
883.6 |
858.4 |
865 |
865 |
-15.717 (-1.78%)
|
10,323 |
| 24 Jan 2023 |
CHF |
885.8 |
888.8 |
877.4 |
880.7166 |
880.7166 |
-2.083 (-0.24%)
|
3,760 |
| 23 Jan 2023 |
CHF |
870.4 |
883.6 |
869 |
882.8 |
882.8 |
+15.4 (+1.78%)
|
5,722 |
| 20 Jan 2023 |
CHF |
855 |
867.4 |
848 |
867.4 |
867.4 |
+16.2 (+1.90%)
|
4,861 |
| 19 Jan 2023 |
CHF |
890 |
896 |
851.2 |
851.2 |
851.2 |
-43.2 (-4.83%)
|
7,368 |
| 18 Jan 2023 |
CHF |
900 |
908.8 |
886 |
894.4 |
894.4 |
-0.6 (-0.07%)
|
7,729 |
| 17 Jan 2023 |
CHF |
885.2 |
896.2 |
879.4 |
895 |
895 |
-0.255 (-0.03%)
|
31,588 |
| 16 Jan 2023 |
CHF |
874.8 |
899.8 |
872 |
895.255 |
895.255 |
+31.483 (+3.64%)
|
17,780 |
| 13 Jan 2023 |
CHF |
849.6 |
871.2 |
845.2 |
863.7725 |
863.7725 |
-31.451 (-3.51%)
|
16,569 |
| 12 Jan 2023 |
CHF |
880 |
912.6 |
877.2 |
895.2236 |
895.2236 |
+35.624 (+4.14%)
|
6,148 |
| 11 Jan 2023 |
CHF |
872.4 |
890 |
854.8 |
859.6 |
859.6 |
-2.972 (-0.34%)
|
3,633 |
| 10 Jan 2023 |
CHF |
859.2 |
868.6 |
850 |
862.5723 |
862.5723 |
-5.028 (-0.58%)
|
4,501 |
| 9 Jan 2023 |
CHF |
861.6 |
869.8 |
854.2 |
867.6 |
867.6 |
+18.715 (+2.20%)
|
5,792 |
| 6 Jan 2023 |
CHF |
853.6 |
856.2 |
835.6 |
848.8849 |
848.8849 |
-9.148 (-1.07%)
|
31,952 |
| 5 Jan 2023 |
CHF |
847.4 |
858.2 |
846.8 |
858.0331 |
858.0331 |
+21.063 (+2.52%)
|
5,540 |
| 4 Jan 2023 |
CHF |
833.6 |
850.8 |
829.8 |
836.9698 |
836.9698 |
+3.003 (+0.36%)
|
3,599 |
| 3 Jan 2023 |
CHF |
834.4 |
844.4 |
828 |
833.9668 |
833.9668 |
+6.642 (+0.80%)
|
10,018 |
| 30 Dec 2022 |
CHF |
826.8 |
831.4 |
816.8 |
827.3244 |
827.3244 |
+1.569 (+0.19%)
|
2,600 |
| 29 Dec 2022 |
CHF |
819.2 |
831.8915 |
813.8 |
825.7559 |
825.7559 |
+8.674 (+1.06%)
|
2,628 |
| 28 Dec 2022 |
CHF |
823.6 |
825.6 |
816.6 |
817.0817 |
817.0817 |
-0.069 (-0.01%)
|
4,608 |
