Partners Group Holding AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Oct 2020 |
CHF |
861.2 |
861.2 |
853.6 |
854.8 |
854.8 |
-9.6 (-1.11%)
|
4,137 |
| 20 Oct 2020 |
CHF |
860.8 |
867.4 |
860.8 |
864.4 |
864.4 |
+4.4 (+0.51%)
|
6,181 |
| 19 Oct 2020 |
CHF |
865.2 |
868.8 |
858.8 |
860 |
860 |
0.0 (0.0%)
|
2,419 |
| 16 Oct 2020 |
CHF |
850 |
861 |
848.8 |
860 |
860 |
+15.2 (+1.80%)
|
38,849 |
| 15 Oct 2020 |
CHF |
849.4 |
850.2 |
839.4 |
844.8 |
844.8 |
-19.2 (-2.22%)
|
5,105 |
| 14 Oct 2020 |
CHF |
870 |
878 |
862.6 |
864 |
864 |
-4.147 (-0.48%)
|
3,557 |
| 13 Oct 2020 |
CHF |
874.2 |
874.2 |
865.6 |
868.1471 |
868.1471 |
-7.053 (-0.81%)
|
4,050 |
| 12 Oct 2020 |
CHF |
880.2 |
880.8 |
875 |
875.2 |
875.2 |
-0.8 (-0.09%)
|
1,810 |
| 9 Oct 2020 |
CHF |
864 |
876 |
863.8 |
876 |
876 |
+14 (+1.62%)
|
4,552 |
| 8 Oct 2020 |
CHF |
858.4 |
863.4 |
858 |
862 |
862 |
+5.8 (+0.68%)
|
3,729 |
| 7 Oct 2020 |
CHF |
843.6 |
857.4 |
843.6 |
856.2 |
856.2 |
+13.8 (+1.64%)
|
7,765 |
| 6 Oct 2020 |
CHF |
849.4 |
849.4 |
837 |
842.4 |
842.4 |
-2.4 (-0.28%)
|
3,626 |
| 5 Oct 2020 |
CHF |
853.6 |
855.6 |
843 |
844.8 |
844.8 |
-0.4 (-0.05%)
|
5,121 |
| 2 Oct 2020 |
CHF |
844.2 |
848.6 |
839.8 |
845.2 |
845.2 |
-5 (-0.59%)
|
3,873 |
| 1 Oct 2020 |
CHF |
853.8 |
860.4 |
849.8 |
850.2 |
850.2 |
+2.6 (+0.31%)
|
3,069 |
| 30 Sep 2020 |
CHF |
848.8 |
852 |
841.8 |
847.6 |
847.6 |
-1.6 (-0.19%)
|
2,295 |
| 29 Sep 2020 |
CHF |
862.2 |
862.2 |
848.6 |
849.2 |
849.2 |
-15.325 (-1.77%)
|
8,639 |
| 28 Sep 2020 |
CHF |
851.2 |
865.4 |
848.8 |
864.525 |
864.525 |
+25.725 (+3.07%)
|
1,868 |
| 25 Sep 2020 |
CHF |
839.2 |
839.2 |
827.2 |
838.8 |
838.8 |
+4.6 (+0.55%)
|
26,101 |
| 24 Sep 2020 |
CHF |
840.4 |
845 |
830 |
834.2 |
834.2 |
-16.2 (-1.90%)
|
2,254 |
| 23 Sep 2020 |
CHF |
837 |
850.4 |
835 |
850.4 |
850.4 |
+14 (+1.67%)
|
34,702 |
| 22 Sep 2020 |
CHF |
837.4 |
850.8 |
833.8 |
836.4 |
836.4 |
+4 (+0.48%)
|
5,921 |
| 21 Sep 2020 |
CHF |
857 |
857 |
824 |
832.4 |
832.4 |
-21.8 (-2.55%)
|
28,824 |
| 18 Sep 2020 |
CHF |
867.2 |
899.2 |
854.0292 |
854.2 |
854.2 |
-2.4 (-0.28%)
|
561,062 |
| 17 Sep 2020 |
CHF |
862 |
864.2 |
855.2 |
856.6 |
856.6 |
-7.8 (-0.90%)
|
11,236 |
| 16 Sep 2020 |
CHF |
870.2 |
876.2 |
861.2 |
864.4 |
864.4 |
+3.8 (+0.44%)
|
4,682 |
| 15 Sep 2020 |
CHF |
873.8 |
874 |
859.4 |
860.6 |
860.6 |
-11.2 (-1.28%)
|
29,976 |
| 14 Sep 2020 |
CHF |
884.2 |
886.6 |
857.4 |
871.8 |
871.8 |
-7.4 (-0.84%)
|
26,214 |
| 11 Sep 2020 |
CHF |
876.2 |
885.6 |
873.8 |
879.2 |
879.2 |
+5.2 (+0.59%)
|
2,740 |
| 10 Sep 2020 |
CHF |
883 |
893 |
874 |
874 |
874 |
-11.2 (-1.27%)
|
5,875 |
