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 |
| 30 Sep 2022 |
CHF |
779 |
804.6 |
775.4 |
804.6 |
804.6 |
+29.4 (+3.79%)
|
6,570 |
| 29 Sep 2022 |
CHF |
798.6 |
800 |
767.6 |
775.2 |
775.2 |
-29.93 (-3.72%)
|
23,060 |
| 28 Sep 2022 |
CHF |
790.6 |
810.4 |
781.4 |
805.1297 |
805.1297 |
+10.73 (+1.35%)
|
20,563 |
| 27 Sep 2022 |
CHF |
800 |
809.2 |
782.8 |
794.4 |
794.4 |
-1.161 (-0.15%)
|
13,848 |
| 26 Sep 2022 |
CHF |
783.8 |
801.8 |
780 |
795.5612 |
795.5612 |
+11.907 (+1.52%)
|
19,692 |
| 23 Sep 2022 |
CHF |
808 |
810.8 |
779 |
783.6546 |
783.6546 |
-59.501 (-7.06%)
|
17,553 |
| 22 Sep 2022 |
CHF |
849 |
851.6 |
806 |
843.156 |
843.156 |
-28.887 (-3.31%)
|
15,920 |
| 21 Sep 2022 |
CHF |
868.6 |
879.6 |
864.8 |
872.0428 |
872.0428 |
-9.581 (-1.09%)
|
9,839 |
| 20 Sep 2022 |
CHF |
900.8 |
904.8 |
877.4 |
881.6236 |
881.6236 |
-23.97 (-2.65%)
|
66,735 |
| 16 Sep 2022 |
CHF |
915.6 |
915.6 |
895.9552 |
905.5938 |
905.5938 |
-14.406 (-1.57%)
|
12,554 |
| 15 Sep 2022 |
CHF |
933.4 |
938.8 |
917.4 |
920 |
920 |
-14.413 (-1.54%)
|
6,342 |
| 14 Sep 2022 |
CHF |
934.8 |
947.8 |
926.8 |
934.4131 |
934.4131 |
+1.473 (+0.16%)
|
13,627 |
| 13 Sep 2022 |
CHF |
979.2 |
985.4 |
932.6 |
932.94 |
932.94 |
-37.46 (-3.86%)
|
7,009 |
| 12 Sep 2022 |
CHF |
955 |
977 |
955 |
970.4 |
970.4 |
+16.04 (+1.68%)
|
1,872 |
| 9 Sep 2022 |
CHF |
950 |
963 |
948.8 |
954.36 |
954.36 |
+11.56 (+1.23%)
|
2,530 |
| 8 Sep 2022 |
CHF |
942.2 |
949.8 |
923.4 |
942.8 |
942.8 |
+6.706 (+0.72%)
|
4,930 |
| 7 Sep 2022 |
CHF |
925.6 |
936.8 |
921 |
936.0936 |
936.0936 |
+4.294 (+0.46%)
|
3,338 |
| 6 Sep 2022 |
CHF |
937 |
950.4 |
919.6 |
931.8 |
931.8 |
+14.042 (+1.53%)
|
11,049 |
| 5 Sep 2022 |
CHF |
918 |
933.8 |
909.6 |
917.7584 |
917.7584 |
-26.656 (-2.82%)
|
2,989 |
| 2 Sep 2022 |
CHF |
918.8 |
944.6 |
915 |
944.4141 |
944.4141 |
+35.618 (+3.92%)
|
3,161 |
| 1 Sep 2022 |
CHF |
921.6 |
926.8 |
902.5549 |
908.7956 |
908.7956 |
-37.604 (-3.97%)
|
11,422 |
| 31 Aug 2022 |
CHF |
941 |
967.2 |
939 |
946.4 |
946.4 |
-15.726 (-1.63%)
|
25,039 |
| 30 Aug 2022 |
CHF |
969.6 |
973 |
930 |
962.126 |
962.126 |
-18.012 (-1.84%)
|
15,556 |
| 26 Aug 2022 |
CHF |
992.4 |
999.6 |
966.2 |
980.1382 |
980.1382 |
-11.054 (-1.12%)
|
12,625 |
| 25 Aug 2022 |
CHF |
988.6 |
1,000.5 |
980.8 |
991.1919 |
991.1919 |
+18.232 (+1.87%)
|
21,699 |
| 24 Aug 2022 |
CHF |
965.4 |
982.6 |
959.2 |
972.9596 |
972.9596 |
+4.56 (+0.47%)
|
6,068 |
| 23 Aug 2022 |
CHF |
965.2 |
985.4 |
965.2 |
968.4 |
968.4 |
-4.346 (-0.45%)
|
6,205 |
| 22 Aug 2022 |
CHF |
983.2 |
993 |
972.2 |
972.7459 |
972.7459 |
-7.454 (-0.76%)
|
4,237 |
| 19 Aug 2022 |
CHF |
1,003.5 |
1,005.5 |
978.8 |
980.2 |
980.2 |
-25.4 (-2.53%)
|
3,267 |
| 18 Aug 2022 |
CHF |
999 |
1,010 |
995.2 |
1,005.6 |
1,005.6 |
+6.2 (+0.62%)
|
3,005 |
