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 |
| 17 Jun 2020 |
CHF |
831 |
839.6 |
827.06 |
829 |
829 |
-0.2 (-0.02%)
|
10,999 |
| 16 Jun 2020 |
CHF |
823 |
838.8 |
822.6 |
829.2 |
829.2 |
+20.6 (+2.55%)
|
37,103 |
| 15 Jun 2020 |
CHF |
792 |
810.02 |
784.6 |
808.6 |
808.6 |
+3.4 (+0.42%)
|
1,703 |
| 12 Jun 2020 |
CHF |
800.6 |
818.6 |
799 |
805.2 |
805.2 |
-3.4 (-0.42%)
|
1,959 |
| 11 Jun 2020 |
CHF |
801 |
817.4 |
801 |
808.6 |
808.6 |
-22.4 (-2.70%)
|
6,975 |
| 10 Jun 2020 |
CHF |
839.8 |
841.62 |
825 |
831 |
831 |
-2 (-0.24%)
|
5,460 |
| 9 Jun 2020 |
CHF |
838.62 |
840.6 |
821 |
833 |
833 |
-10.4 (-1.23%)
|
3,954 |
| 8 Jun 2020 |
CHF |
841.2 |
843.4 |
830.6 |
843.4 |
843.4 |
+1.4 (+0.17%)
|
26,334 |
| 5 Jun 2020 |
CHF |
824.2 |
846.8 |
824.2 |
842 |
842 |
+22 (+2.68%)
|
27,738 |
| 4 Jun 2020 |
CHF |
816.8 |
825 |
803.4 |
820 |
820 |
-6.4 (-0.77%)
|
19,377 |
| 3 Jun 2020 |
CHF |
799.8 |
828.8 |
799.8 |
826.4 |
826.4 |
+28.8 (+3.61%)
|
4,284 |
| 2 Jun 2020 |
CHF |
797.78 |
799.8 |
791.4 |
797.6 |
797.6 |
+3.2 (+0.40%)
|
4,718 |
| 29 May 2020 |
CHF |
786.4 |
799 |
782.8 |
794.4 |
794.4 |
-0.4 (-0.05%)
|
3,333 |
| 28 May 2020 |
CHF |
792.7 |
798.8 |
788.4 |
794.8 |
794.8 |
+14.2 (+1.82%)
|
14,966 |
| 27 May 2020 |
CHF |
778.4 |
788 |
773.2 |
780.6 |
780.6 |
+4.8 (+0.62%)
|
4,251 |
| 26 May 2020 |
CHF |
781.8 |
786.8 |
769.2 |
775.8 |
775.8 |
+5 (+0.65%)
|
69,635 |
| 22 May 2020 |
CHF |
768 |
775 |
763.8 |
770.8 |
770.8 |
-11 (-1.41%)
|
56,587 |
| 20 May 2020 |
CHF |
758.2 |
781.8 |
755 |
781.8 |
781.8 |
+21 (+2.76%)
|
5,236 |
| 19 May 2020 |
CHF |
754.6 |
765.02 |
747.2 |
760.8 |
760.8 |
+15.2 (+2.04%)
|
10,149 |
| 18 May 2020 |
CHF |
746.8 |
746.8 |
736.66 |
745.6 |
745.6 |
+16 (+2.19%)
|
3,482 |
| 15 May 2020 |
CHF |
714.6 |
731.96 |
710.2 |
729.6 |
729.6 |
+8.6 (+1.19%)
|
19,220 |
| 14 May 2020 |
CHF |
750.96 |
751.2 |
708.18 |
721 |
721 |
-34.4 (-4.55%)
|
14,433 |
| 13 May 2020 |
CHF |
761 |
763.6 |
755.4 |
755.4 |
755.4 |
-22.6 (-2.90%)
|
23,560 |
| 12 May 2020 |
CHF |
776 |
782 |
770 |
778 |
778 |
-5.52 (-0.70%)
|
4,076 |
| 11 May 2020 |
CHF |
790 |
791.4 |
774.2 |
783.52 |
783.52 |
-10.88 (-1.37%)
|
2,756 |
| 7 May 2020 |
CHF |
773.8 |
794.4 |
771.4 |
794.4 |
794.4 |
+28.4 (+3.71%)
|
6,707 |
| 6 May 2020 |
CHF |
759.4 |
770.6 |
750.2 |
766 |
766 |
+15.2 (+2.02%)
|
6,298 |
| 5 May 2020 |
CHF |
746 |
750.8 |
737.6 |
750.8 |
750.8 |
+18.167 (+2.48%)
|
3,928 |
| 4 May 2020 |
CHF |
737.86 |
742.2 |
723.6 |
732.6333 |
732.6333 |
-27.167 (-3.58%)
|
2,914 |
| 30 Apr 2020 |
CHF |
778 |
781 |
759.8 |
759.8 |
759.8 |
-15 (-1.94%)
|
63,693 |
