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 |
| 11 Nov 2022 |
CHF |
1,007.5 |
1,048.5 |
1,005 |
1,027.103 |
1,027.103 |
+123.903 (+13.72%)
|
13,017 |
| 10 Nov 2022 |
CHF |
903 |
979.6 |
899.2 |
903.2 |
903.2 |
-12.4 (-1.35%)
|
6,209 |
| 9 Nov 2022 |
CHF |
918.6 |
926 |
906.8 |
915.6 |
915.6 |
-3.4 (-0.37%)
|
12,078 |
| 8 Nov 2022 |
CHF |
897.8 |
921.8 |
895.8 |
919 |
919 |
+16.065 (+1.78%)
|
3,429 |
| 7 Nov 2022 |
CHF |
894.8 |
911 |
891.6 |
902.935 |
902.935 |
+5.779 (+0.64%)
|
7,354 |
| 4 Nov 2022 |
CHF |
875.4 |
907.6 |
874.2 |
897.1561 |
897.1561 |
+14.42 (+1.63%)
|
5,149 |
| 3 Nov 2022 |
CHF |
872.6 |
890.8 |
872.6 |
882.7363 |
882.7363 |
-15.464 (-1.72%)
|
5,027 |
| 2 Nov 2022 |
CHF |
902.8 |
908.2 |
892.4 |
898.2 |
898.2 |
-14.091 (-1.54%)
|
3,270 |
| 1 Nov 2022 |
CHF |
905.2 |
918.2 |
895.8 |
912.2912 |
912.2912 |
+12.891 (+1.43%)
|
3,469 |
| 31 Oct 2022 |
CHF |
906.6 |
906.6 |
893.6 |
899.4 |
899.4 |
-2.6 (-0.29%)
|
15,700 |
| 28 Oct 2022 |
CHF |
892.2 |
902.4 |
884.4 |
902 |
902 |
+3.8 (+0.42%)
|
4,132 |
| 27 Oct 2022 |
CHF |
894.6 |
909 |
889 |
898.2 |
898.2 |
-8.624 (-0.95%)
|
6,276 |
| 26 Oct 2022 |
CHF |
891.2 |
908.4 |
884.6 |
906.824 |
906.824 |
+15.643 (+1.76%)
|
2,592 |
| 25 Oct 2022 |
CHF |
863 |
902 |
860.2 |
891.1807 |
891.1807 |
+51.523 (+6.14%)
|
11,004 |
| 24 Oct 2022 |
CHF |
837.8 |
854.4 |
831.2 |
839.658 |
839.658 |
+13.04 (+1.58%)
|
3,449 |
| 21 Oct 2022 |
CHF |
824.8 |
832.4 |
809.8 |
826.6176 |
826.6176 |
-12.309 (-1.47%)
|
7,536 |
| 20 Oct 2022 |
CHF |
816.2 |
847 |
815.8 |
838.9263 |
838.9263 |
+13.804 (+1.67%)
|
4,995 |
| 19 Oct 2022 |
CHF |
853 |
853 |
819.8 |
825.1225 |
825.1225 |
-29.807 (-3.49%)
|
4,414 |
| 18 Oct 2022 |
CHF |
850.6 |
867.8 |
843.8 |
854.9299 |
854.9299 |
+22.73 (+2.73%)
|
6,332 |
| 17 Oct 2022 |
CHF |
810.6 |
838.8 |
797.6 |
832.2 |
832.2 |
+18.921 (+2.33%)
|
2,943 |
| 14 Oct 2022 |
CHF |
820 |
829.2 |
803.4 |
813.2786 |
813.2786 |
+22.389 (+2.83%)
|
5,873 |
| 13 Oct 2022 |
CHF |
783.2 |
804.6 |
767.4 |
790.89 |
790.89 |
+3.767 (+0.48%)
|
4,061 |
| 12 Oct 2022 |
CHF |
796.2 |
804.8 |
782.4 |
787.1234 |
787.1234 |
-11.934 (-1.49%)
|
7,025 |
| 11 Oct 2022 |
CHF |
801.8 |
808.4 |
786.4 |
799.0575 |
799.0575 |
-13.943 (-1.71%)
|
6,040 |
| 10 Oct 2022 |
CHF |
805.6 |
825.6 |
805.6 |
813 |
813 |
-2.4 (-0.29%)
|
7,651 |
| 7 Oct 2022 |
CHF |
843.6 |
845.8 |
815.2 |
815.4 |
815.4 |
-34.285 (-4.04%)
|
18,135 |
| 6 Oct 2022 |
CHF |
853.8 |
866 |
846.4 |
849.6849 |
849.6849 |
+1.485 (+0.18%)
|
2,806 |
| 5 Oct 2022 |
CHF |
867.6 |
868.8 |
838.6 |
848.2 |
848.2 |
-17.2 (-1.99%)
|
16,174 |
| 4 Oct 2022 |
CHF |
842.4 |
865.4 |
834.4 |
865.4 |
865.4 |
+45.4 (+5.54%)
|
16,775 |
| 3 Oct 2022 |
CHF |
787.4 |
820 |
781 |
820 |
820 |
+15.4 (+1.91%)
|
99,678 |
