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 |
| 16 Mar 2020 |
CHF |
605.4 |
619.2 |
563.8 |
597 |
597 |
-45.8 (-7.13%)
|
30,962 |
| 13 Mar 2020 |
CHF |
658.6 |
676.08 |
633.8 |
642.8 |
642.8 |
+7 (+1.10%)
|
16,140 |
| 12 Mar 2020 |
CHF |
661 |
702.4 |
619.6 |
635.8 |
635.8 |
-109.2 (-14.66%)
|
5,385 |
| 11 Mar 2020 |
CHF |
764.4 |
770.4 |
739.72 |
745 |
745 |
-10.6 (-1.40%)
|
10,900 |
| 10 Mar 2020 |
CHF |
775.2 |
797.4 |
751.8 |
755.6 |
755.6 |
-11.817 (-1.54%)
|
28,544 |
| 9 Mar 2020 |
CHF |
730.4 |
783.24 |
729.05 |
767.4166 |
767.4166 |
-55.383 (-6.73%)
|
5,613 |
| 6 Mar 2020 |
CHF |
837 |
843.2 |
818 |
822.8 |
822.8 |
-36.6 (-4.26%)
|
4,063 |
| 5 Mar 2020 |
CHF |
879.2 |
880.4 |
853.4 |
859.4 |
859.4 |
-11.6 (-1.33%)
|
10,439 |
| 4 Mar 2020 |
CHF |
864 |
885.2 |
861.4 |
871 |
871 |
+5.6 (+0.65%)
|
5,307 |
| 3 Mar 2020 |
CHF |
869.2 |
878.8 |
865.4 |
865.4 |
865.4 |
+17.8 (+2.10%)
|
8,408 |
| 2 Mar 2020 |
CHF |
863.1 |
863.4 |
829 |
847.6 |
847.6 |
+16.6 (+2.00%)
|
9,273 |
| 28 Feb 2020 |
CHF |
825.4 |
865.4 |
819.4 |
831 |
831 |
-37.26 (-4.29%)
|
19,472 |
| 27 Feb 2020 |
CHF |
886.6 |
886.6 |
856.2 |
868.26 |
868.26 |
-28.94 (-3.23%)
|
4,568 |
| 26 Feb 2020 |
CHF |
896.6 |
900.6 |
867.6 |
897.2 |
897.2 |
-13.8 (-1.51%)
|
5,155 |
| 25 Feb 2020 |
CHF |
920.6 |
928.9 |
902.8 |
911 |
911 |
0.0 (0.0%)
|
10,360 |
| 24 Feb 2020 |
CHF |
932.2 |
937 |
901.4 |
911 |
911 |
-44.8 (-4.69%)
|
12,030 |
| 21 Feb 2020 |
CHF |
951.8 |
963 |
950.8 |
955.8 |
955.8 |
-2.2 (-0.23%)
|
4,239 |
| 20 Feb 2020 |
CHF |
963.95 |
967.2 |
957.8 |
958 |
958 |
-2 (-0.21%)
|
22,672 |
| 19 Feb 2020 |
CHF |
953.56 |
964.8 |
953.56 |
960 |
960 |
+12 (+1.27%)
|
2,642 |
| 18 Feb 2020 |
CHF |
939 |
948 |
939 |
948 |
948 |
+4.8 (+0.51%)
|
2,177 |
| 17 Feb 2020 |
CHF |
945.9 |
950.36 |
941.58 |
943.2 |
943.2 |
+1.6 (+0.17%)
|
3,699 |
| 14 Feb 2020 |
CHF |
941.92 |
944.06 |
936.6 |
941.6 |
941.6 |
-0.2 (-0.02%)
|
6,428 |
| 13 Feb 2020 |
CHF |
933.2 |
942 |
931.4 |
941.8 |
941.8 |
+6.4 (+0.68%)
|
5,840 |
| 12 Feb 2020 |
CHF |
937.46 |
937.46 |
926.8 |
935.4 |
935.4 |
-1.4 (-0.15%)
|
2,984 |
| 11 Feb 2020 |
CHF |
929.4 |
937.2 |
929.25 |
936.8 |
936.8 |
+18 (+1.96%)
|
3,391 |
| 10 Feb 2020 |
CHF |
917.2 |
923.4 |
914.78 |
918.8 |
918.8 |
0.0 (0.0%)
|
2,354 |
| 7 Feb 2020 |
CHF |
916 |
920 |
914 |
918.8 |
918.8 |
+6.227 (+0.68%)
|
3,767 |
| 6 Feb 2020 |
CHF |
924.95 |
929.88 |
911 |
912.5726 |
912.5726 |
-5.827 (-0.63%)
|
4,350 |
| 5 Feb 2020 |
CHF |
905 |
920.74 |
905 |
918.4 |
918.4 |
+13 (+1.44%)
|
6,892 |
| 4 Feb 2020 |
CHF |
898.2 |
906.4 |
897.6 |
905.4 |
905.4 |
+9.6 (+1.07%)
|
3,126 |
