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 |
| 17 Aug 2022 |
CHF |
1,017 |
1,025 |
998 |
999.4 |
999.4 |
-15.185 (-1.50%)
|
11,025 |
| 16 Aug 2022 |
CHF |
1,028 |
1,029.5 |
1,011 |
1,014.585 |
1,014.585 |
-18.21 (-1.76%)
|
7,075 |
| 15 Aug 2022 |
CHF |
1,036 |
1,040 |
1,026 |
1,032.795 |
1,032.795 |
-0.205 (-0.02%)
|
7,411 |
| 12 Aug 2022 |
CHF |
1,041.5 |
1,042.5 |
1,029.5 |
1,033 |
1,033 |
-2.405 (-0.23%)
|
5,489 |
| 11 Aug 2022 |
CHF |
1,034 |
1,050 |
1,020 |
1,035.405 |
1,035.405 |
+45.833 (+4.63%)
|
21,907 |
| 10 Aug 2022 |
CHF |
969.7 |
1,023 |
962 |
989.5724 |
989.5724 |
+16.572 (+1.70%)
|
27,059 |
| 9 Aug 2022 |
CHF |
1,007 |
1,007.5 |
972.9514 |
973 |
973 |
-35.14 (-3.49%)
|
35,855 |
| 8 Aug 2022 |
CHF |
997.2 |
1,012.5 |
992 |
1,008.14 |
1,008.14 |
+25.34 (+2.58%)
|
17,308 |
| 5 Aug 2022 |
CHF |
1,028 |
1,039 |
982.2 |
982.8 |
982.8 |
-34.147 (-3.36%)
|
10,974 |
| 4 Aug 2022 |
CHF |
1,005 |
1,025.5 |
1,005 |
1,016.947 |
1,016.947 |
+13.447 (+1.34%)
|
14,356 |
| 3 Aug 2022 |
CHF |
986 |
1,003.5 |
983.8 |
1,003.5 |
1,003.5 |
+22.332 (+2.28%)
|
29,317 |
| 2 Aug 2022 |
CHF |
1,019.5 |
1,020.5 |
975.6 |
981.1682 |
981.1682 |
-42.737 (-4.17%)
|
18,293 |
| 29 Jul 2022 |
CHF |
991.4 |
1,033 |
988.4 |
1,023.905 |
1,023.905 |
+57.769 (+5.98%)
|
22,766 |
| 28 Jul 2022 |
CHF |
937.2 |
980.2 |
936.6 |
966.1365 |
966.1365 |
+35.676 (+3.83%)
|
11,115 |
| 27 Jul 2022 |
CHF |
926.6 |
937.4 |
920 |
930.4604 |
930.4604 |
-21.771 (-2.29%)
|
6,398 |
| 26 Jul 2022 |
CHF |
948.2 |
957 |
926 |
952.2316 |
952.2316 |
-1.259 (-0.13%)
|
10,195 |
| 25 Jul 2022 |
CHF |
950.8 |
959.8 |
949.781 |
953.4909 |
953.4909 |
+0.201 (+0.02%)
|
15,368 |
| 22 Jul 2022 |
CHF |
942 |
974.6 |
937.6 |
953.2897 |
953.2897 |
+10.29 (+1.09%)
|
21,953 |
| 21 Jul 2022 |
CHF |
917.4 |
947.6 |
917.4 |
943 |
943 |
+31.9 (+3.50%)
|
11,753 |
| 20 Jul 2022 |
CHF |
899 |
918.6 |
899 |
911.1 |
911.1 |
+27.454 (+3.11%)
|
13,545 |
| 19 Jul 2022 |
CHF |
868.4 |
896.8 |
866.2 |
883.6462 |
883.6462 |
+5.853 (+0.67%)
|
7,076 |
| 18 Jul 2022 |
CHF |
861.8 |
883 |
860.4 |
877.7935 |
877.7935 |
+44.094 (+5.29%)
|
5,897 |
| 15 Jul 2022 |
CHF |
844.4 |
857 |
816.1816 |
833.6995 |
833.6995 |
-28.776 (-3.34%)
|
19,807 |
| 14 Jul 2022 |
CHF |
875 |
875 |
855.2 |
862.476 |
862.476 |
-12.324 (-1.41%)
|
3,823 |
| 13 Jul 2022 |
CHF |
889.2 |
895 |
855.8 |
874.8 |
874.8 |
-14.23 (-1.60%)
|
13,349 |
| 12 Jul 2022 |
CHF |
881.8 |
897.6 |
868 |
889.0296 |
889.0296 |
+2.03 (+0.23%)
|
7,544 |
| 11 Jul 2022 |
CHF |
880.8 |
896.4 |
880.6 |
887 |
887 |
-7.421 (-0.83%)
|
13,312 |
| 8 Jul 2022 |
CHF |
888.6 |
904.2 |
880.8 |
894.4214 |
894.4214 |
+6.619 (+0.75%)
|
5,183 |
| 7 Jul 2022 |
CHF |
882.4 |
893.8 |
877.8 |
887.8025 |
887.8025 |
+13.372 (+1.53%)
|
5,560 |
| 6 Jul 2022 |
CHF |
858.2 |
883.8 |
858.2 |
874.4308 |
874.4308 |
+26.064 (+3.07%)
|
6,585 |
