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 |
| 29 Jul 2020 |
CHF |
889.4 |
900 |
889.4 |
893 |
893 |
+4 (+0.45%)
|
2,554 |
| 28 Jul 2020 |
CHF |
892.8 |
892.8 |
883.6 |
889 |
889 |
+0.11 (+0.01%)
|
3,698 |
| 27 Jul 2020 |
CHF |
889 |
895.6 |
886.2 |
888.8896 |
888.8896 |
-1.11 (-0.12%)
|
3,370 |
| 24 Jul 2020 |
CHF |
886.4 |
891.2 |
882.4 |
890 |
890 |
-9.6 (-1.07%)
|
3,853 |
| 23 Jul 2020 |
CHF |
900.4 |
904 |
897.8 |
899.6 |
899.6 |
-0.6 (-0.07%)
|
7,921 |
| 22 Jul 2020 |
CHF |
893.8 |
901.6 |
891.2 |
900.2 |
900.2 |
+4.6 (+0.51%)
|
9,346 |
| 21 Jul 2020 |
CHF |
900.4 |
910.8 |
894.4 |
895.6 |
895.6 |
-0.3 (-0.03%)
|
22,626 |
| 20 Jul 2020 |
CHF |
883.6 |
895.9 |
881 |
895.9 |
895.9 |
+8.1 (+0.91%)
|
6,141 |
| 17 Jul 2020 |
CHF |
892 |
893.8 |
887.4 |
887.8 |
887.8 |
-11.2 (-1.25%)
|
2,966 |
| 16 Jul 2020 |
CHF |
885.6 |
899.6 |
885.2 |
899 |
899 |
+6.8 (+0.76%)
|
5,706 |
| 15 Jul 2020 |
CHF |
882.4 |
896.6 |
872.6 |
892.2 |
892.2 |
+19.2 (+2.20%)
|
8,933 |
| 14 Jul 2020 |
CHF |
863.2 |
887.6 |
863.2 |
873 |
873 |
-18.8 (-2.11%)
|
10,744 |
| 13 Jul 2020 |
CHF |
892.2 |
892.6 |
882 |
891.8 |
891.8 |
+10 (+1.13%)
|
1,717 |
| 10 Jul 2020 |
CHF |
880.4 |
891 |
880 |
881.8 |
881.8 |
+1.4 (+0.16%)
|
2,076 |
| 9 Jul 2020 |
CHF |
884 |
896 |
879 |
880.4 |
880.4 |
+3.2 (+0.36%)
|
10,901 |
| 8 Jul 2020 |
CHF |
868.4 |
879 |
868.4 |
877.2 |
877.2 |
+1.4 (+0.16%)
|
3,682 |
| 7 Jul 2020 |
CHF |
877.8 |
877.8 |
870.6 |
875.8 |
875.8 |
-1 (-0.11%)
|
2,109 |
| 6 Jul 2020 |
CHF |
879.4 |
885.6 |
873.2 |
876.8 |
876.8 |
+6.2 (+0.71%)
|
1,535 |
| 3 Jul 2020 |
CHF |
871.8 |
875.6 |
869.2 |
870.6 |
870.6 |
+3.635 (+0.42%)
|
4,928 |
| 2 Jul 2020 |
CHF |
872 |
878.2 |
865.8 |
866.9655 |
866.9655 |
-3.034 (-0.35%)
|
12,127 |
| 1 Jul 2020 |
CHF |
860.4 |
877.2 |
858.2 |
870 |
870 |
+10.6 (+1.23%)
|
31,831 |
| 30 Jun 2020 |
CHF |
843.4 |
859.8 |
843.4 |
859.4 |
859.4 |
+5.097 (+0.60%)
|
7,192 |
| 29 Jun 2020 |
CHF |
846.6 |
858 |
846.4 |
854.303 |
854.303 |
+0.503 (+0.06%)
|
13,582 |
| 26 Jun 2020 |
CHF |
852.6 |
862.6 |
851.6 |
853.8 |
853.8 |
+4.4 (+0.52%)
|
3,784 |
| 25 Jun 2020 |
CHF |
831.8 |
849.4 |
827.2 |
849.4 |
849.4 |
+10.487 (+1.25%)
|
4,905 |
| 24 Jun 2020 |
CHF |
835.68 |
844.38 |
829.8 |
838.913 |
838.913 |
+2.313 (+0.28%)
|
12,334 |
| 23 Jun 2020 |
CHF |
848.8 |
857 |
836.2 |
836.6 |
836.6 |
-15.2 (-1.78%)
|
29,875 |
| 22 Jun 2020 |
CHF |
837.8 |
856.8 |
837.8 |
851.8 |
851.8 |
+19 (+2.28%)
|
14,857 |
| 19 Jun 2020 |
CHF |
832.4 |
841.6 |
830 |
832.8 |
832.8 |
+6.4 (+0.77%)
|
8,040 |
| 18 Jun 2020 |
CHF |
830.6 |
831.56 |
822.8 |
826.4 |
826.4 |
-2.6 (-0.31%)
|
1,620 |
