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 |
| 29 Apr 2020 |
CHF |
747 |
779.2 |
747 |
774.8 |
774.8 |
+28 (+3.75%)
|
80,402 |
| 28 Apr 2020 |
CHF |
739 |
758.6 |
739 |
746.8 |
746.8 |
+9.6 (+1.30%)
|
7,706 |
| 27 Apr 2020 |
CHF |
735.8 |
738 |
731.4 |
737.2 |
737.2 |
+17.4 (+2.42%)
|
5,467 |
| 24 Apr 2020 |
CHF |
716.8 |
723.4 |
710 |
719.8 |
719.8 |
-7.2 (-0.99%)
|
7,554 |
| 23 Apr 2020 |
CHF |
729 |
734.2 |
718.6 |
727 |
727 |
+5.4 (+0.75%)
|
3,565 |
| 22 Apr 2020 |
CHF |
719.2 |
723.2 |
715.6 |
721.6 |
721.6 |
-1 (-0.14%)
|
2,747 |
| 21 Apr 2020 |
CHF |
731.2 |
731.2 |
714.2 |
722.6 |
722.6 |
-14.2 (-1.93%)
|
8,240 |
| 20 Apr 2020 |
CHF |
738.2 |
741.6 |
732 |
736.8 |
736.8 |
+0.6 (+0.08%)
|
5,629 |
| 17 Apr 2020 |
CHF |
735.6 |
741.4 |
726.6 |
736.2 |
736.2 |
+23.254 (+3.26%)
|
27,693 |
| 16 Apr 2020 |
CHF |
734.1 |
735.4 |
706.6 |
712.946 |
712.946 |
-8.054 (-1.12%)
|
4,137 |
| 15 Apr 2020 |
CHF |
764.4 |
764.4 |
717.8 |
721 |
721 |
-41.2 (-5.41%)
|
3,867 |
| 14 Apr 2020 |
CHF |
780.8 |
780.8 |
755.2 |
762.2 |
762.2 |
+11 (+1.46%)
|
25,252 |
| 9 Apr 2020 |
CHF |
734.6 |
753.8 |
733.4 |
751.2 |
751.2 |
+37.2 (+5.21%)
|
12,555 |
| 8 Apr 2020 |
CHF |
717.42 |
718.6 |
703 |
714 |
714 |
+1 (+0.14%)
|
4,044 |
| 7 Apr 2020 |
CHF |
708.4 |
723.2 |
701 |
713 |
713 |
+30 (+4.39%)
|
8,139 |
| 6 Apr 2020 |
CHF |
690.6 |
702.4 |
681.4 |
683 |
683 |
+31.2 (+4.79%)
|
6,983 |
| 3 Apr 2020 |
CHF |
647 |
655.8 |
641.6 |
651.8 |
651.8 |
+5.4 (+0.84%)
|
7,006 |
| 2 Apr 2020 |
CHF |
661.4 |
669.2 |
643.6 |
646.4 |
646.4 |
-8.6 (-1.31%)
|
34,466 |
| 1 Apr 2020 |
CHF |
654.4 |
665.08 |
648.6 |
655 |
655 |
-14.6 (-2.18%)
|
5,438 |
| 31 Mar 2020 |
CHF |
681.8 |
691 |
665 |
669.6 |
669.6 |
+3.8 (+0.57%)
|
7,094 |
| 30 Mar 2020 |
CHF |
656.6 |
665.8 |
643.32 |
665.8 |
665.8 |
-5.4 (-0.80%)
|
7,376 |
| 27 Mar 2020 |
CHF |
695.4 |
695.4 |
657.6 |
671.2 |
671.2 |
-24.8 (-3.56%)
|
12,386 |
| 26 Mar 2020 |
CHF |
664.8 |
699.3 |
663.6 |
696 |
696 |
+20.6 (+3.05%)
|
118,271 |
| 25 Mar 2020 |
CHF |
709.9 |
729.4 |
648.56 |
675.4 |
675.4 |
+17.6 (+2.68%)
|
65,627 |
| 24 Mar 2020 |
CHF |
593.2 |
661.4 |
569.6 |
657.8 |
657.8 |
+85.4 (+14.92%)
|
28,937 |
| 23 Mar 2020 |
CHF |
555.2 |
586.6 |
546 |
572.4 |
572.4 |
-21.8 (-3.67%)
|
8,442 |
| 20 Mar 2020 |
CHF |
629.6 |
641.2 |
585.4 |
594.2 |
594.2 |
+11.2 (+1.92%)
|
4,397 |
| 19 Mar 2020 |
CHF |
575.08 |
592.8 |
564.6 |
583 |
583 |
+30.499 (+5.52%)
|
26,073 |
| 18 Mar 2020 |
CHF |
560.78 |
576 |
532 |
552.5013 |
552.5013 |
-1.499 (-0.27%)
|
44,531 |
| 17 Mar 2020 |
CHF |
620 |
620 |
530.16 |
554 |
554 |
-43 (-7.20%)
|
14,590 |
