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 |
| 23 Dec 2022 |
CHF |
819.2 |
827.2 |
814 |
817.1505 |
817.1505 |
-1.618 (-0.20%)
|
2,500 |
| 22 Dec 2022 |
CHF |
827.4 |
833.6 |
808 |
818.7686 |
818.7686 |
+1.358 (+0.17%)
|
5,827 |
| 21 Dec 2022 |
CHF |
811 |
827.2662 |
810 |
817.4103 |
817.4103 |
+10.232 (+1.27%)
|
3,749 |
| 20 Dec 2022 |
CHF |
811.4 |
812.6 |
804.2 |
807.1788 |
807.1788 |
-21.221 (-2.56%)
|
11,366 |
| 19 Dec 2022 |
CHF |
830.6 |
831.2 |
820.6 |
828.4 |
828.4 |
+0.317 (+0.04%)
|
4,478 |
| 16 Dec 2022 |
CHF |
857.6 |
859.8 |
822.8 |
828.0828 |
828.0828 |
-28.717 (-3.35%)
|
8,806 |
| 15 Dec 2022 |
CHF |
879.8 |
879.8 |
852.8 |
856.8 |
856.8 |
-31.467 (-3.54%)
|
2,989 |
| 14 Dec 2022 |
CHF |
882.4 |
894.8 |
876 |
888.2667 |
888.2667 |
-12.598 (-1.40%)
|
6,314 |
| 13 Dec 2022 |
CHF |
882.8 |
922.8 |
880.4 |
900.865 |
900.865 |
+38.05 (+4.41%)
|
12,590 |
| 12 Dec 2022 |
CHF |
867 |
877.593 |
856.2 |
862.8146 |
862.8146 |
-11.56 (-1.32%)
|
19,748 |
| 9 Dec 2022 |
CHF |
872.6 |
879.4 |
860.2 |
874.3748 |
874.3748 |
+13.575 (+1.58%)
|
3,447 |
| 8 Dec 2022 |
CHF |
865.2 |
868.6 |
851.2 |
860.8 |
860.8 |
-11.726 (-1.34%)
|
15,956 |
| 7 Dec 2022 |
CHF |
875 |
879.6 |
866 |
872.5264 |
872.5264 |
-21.874 (-2.45%)
|
6,057 |
| 6 Dec 2022 |
CHF |
893.8 |
897.6 |
875.2 |
894.4 |
894.4 |
-6.135 (-0.68%)
|
5,458 |
| 5 Dec 2022 |
CHF |
911 |
911.4 |
897 |
900.5351 |
900.5351 |
-46.644 (-4.92%)
|
7,394 |
| 2 Dec 2022 |
CHF |
948.8 |
953.4 |
900.2 |
947.1793 |
947.1793 |
+3.778 (+0.40%)
|
7,614 |
| 1 Dec 2022 |
CHF |
952.6 |
965 |
941.6 |
943.4017 |
943.4017 |
+18.309 (+1.98%)
|
7,594 |
| 30 Nov 2022 |
CHF |
931.4 |
931.4 |
915.2 |
925.0925 |
925.0925 |
+6.86 (+0.75%)
|
32,102 |
| 29 Nov 2022 |
CHF |
920.6 |
925.8 |
906 |
918.2321 |
918.2321 |
-3.168 (-0.34%)
|
4,617 |
| 28 Nov 2022 |
CHF |
937.6 |
944.8 |
921.4 |
921.4 |
921.4 |
-24.707 (-2.61%)
|
2,951 |
| 25 Nov 2022 |
CHF |
969 |
974.6 |
939 |
946.1071 |
946.1071 |
-19.828 (-2.05%)
|
3,115 |
| 24 Nov 2022 |
CHF |
949.8 |
970.4 |
948 |
965.9353 |
965.9353 |
+10.935 (+1.15%)
|
3,561 |
| 23 Nov 2022 |
CHF |
951.2 |
955 |
936.6 |
955 |
955 |
+5.658 (+0.60%)
|
3,539 |
| 22 Nov 2022 |
CHF |
943.6 |
954 |
930.8 |
949.3423 |
949.3423 |
-8.344 (-0.87%)
|
6,763 |
| 21 Nov 2022 |
CHF |
956.8 |
969.4 |
950 |
957.6862 |
957.6862 |
-14.62 (-1.50%)
|
5,520 |
| 18 Nov 2022 |
CHF |
966.6 |
977.2 |
957.6 |
972.3063 |
972.3063 |
+3.906 (+0.40%)
|
6,049 |
| 17 Nov 2022 |
CHF |
973.2 |
981 |
961.2 |
968.4 |
968.4 |
+6.8 (+0.71%)
|
7,159 |
| 16 Nov 2022 |
CHF |
1,014 |
1,014.5 |
961.6 |
961.6 |
961.6 |
-58.4 (-5.73%)
|
5,800 |
| 15 Nov 2022 |
CHF |
1,023.5 |
1,034 |
1,010.5 |
1,020 |
1,020 |
-2 (-0.20%)
|
2,931 |
| 14 Nov 2022 |
CHF |
1,056.5 |
1,059.5 |
1,020 |
1,022 |
1,022 |
-5.103 (-0.50%)
|
13,547 |
