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 |
| 3 Feb 2020 |
CHF |
889.8 |
900.95 |
886.2 |
895.8 |
895.8 |
+11 (+1.24%)
|
5,306 |
| 31 Jan 2020 |
CHF |
896.28 |
901.4 |
884.32 |
884.8 |
884.8 |
-4.56 (-0.51%)
|
4,935 |
| 30 Jan 2020 |
CHF |
890.2 |
892.04 |
881.4 |
889.36 |
889.36 |
-7.64 (-0.85%)
|
6,138 |
| 29 Jan 2020 |
CHF |
892.6 |
897 |
888.8 |
897 |
897 |
+6.6 (+0.74%)
|
5,365 |
| 28 Jan 2020 |
CHF |
891.46 |
893.8 |
880 |
890.4 |
890.4 |
+7.8 (+0.88%)
|
3,140 |
| 27 Jan 2020 |
CHF |
886.25 |
892.4 |
874.2 |
882.6 |
882.6 |
-17.4 (-1.93%)
|
10,916 |
| 24 Jan 2020 |
CHF |
906.6 |
906.6 |
897.8 |
900 |
900 |
-25 (-2.70%)
|
5,611 |
| 23 Jan 2020 |
CHF |
924 |
925 |
891 |
925 |
925 |
-15.4 (-1.64%)
|
37,261 |
| 22 Jan 2020 |
CHF |
950.8 |
950.8 |
939.2 |
940.4 |
940.4 |
-1.124 (-0.12%)
|
6,455 |
| 21 Jan 2020 |
CHF |
936.44 |
944.2 |
936.44 |
941.5236 |
941.5236 |
-1.276 (-0.14%)
|
1,914 |
| 20 Jan 2020 |
CHF |
932.6 |
942.8 |
932.6 |
942.8 |
942.8 |
+9.6 (+1.03%)
|
3,472 |
| 17 Jan 2020 |
CHF |
923.2 |
933.2 |
920.6 |
933.2 |
933.2 |
+12.2 (+1.32%)
|
6,742 |
| 16 Jan 2020 |
CHF |
921.3 |
928.2 |
919.4 |
921 |
921 |
-0.2 (-0.02%)
|
2,530 |
| 15 Jan 2020 |
CHF |
918.16 |
922.18 |
917.2 |
921.2 |
921.2 |
+4.8 (+0.52%)
|
5,941 |
| 14 Jan 2020 |
CHF |
912 |
916.4 |
909.55 |
916.4 |
916.4 |
+1.8 (+0.20%)
|
4,788 |
| 13 Jan 2020 |
CHF |
916.75 |
921.5 |
914.6 |
914.6 |
914.6 |
+1.85 (+0.20%)
|
9,891 |
| 10 Jan 2020 |
CHF |
916 |
916.5 |
911.35 |
912.75 |
912.75 |
-0.3 (-0.03%)
|
3,288 |
| 9 Jan 2020 |
CHF |
921.95 |
922.375 |
910.85 |
913.05 |
913.05 |
-4.35 (-0.47%)
|
4,663 |
| 8 Jan 2020 |
CHF |
904.6 |
917.4 |
899.125 |
917.4 |
917.4 |
+13.6 (+1.50%)
|
14,063 |
| 7 Jan 2020 |
CHF |
901.75 |
907.3 |
898.4 |
903.8 |
903.8 |
+6.2 (+0.69%)
|
5,909 |
| 6 Jan 2020 |
CHF |
887.78 |
897.6 |
883.85 |
897.6 |
897.6 |
+3.05 (+0.34%)
|
9,074 |
| 3 Jan 2020 |
CHF |
883.3 |
896 |
883.3 |
894.55 |
894.55 |
+7.05 (+0.79%)
|
21,267 |
| 30 Dec 2019 |
CHF |
893.1 |
893.1 |
887.15 |
887.5 |
887.5 |
-4.3 (-0.48%)
|
3,619 |
| 27 Dec 2019 |
CHF |
887.5 |
894.4 |
887.5 |
891.8 |
891.8 |
+8.55 (+0.97%)
|
5,087 |
| 23 Dec 2019 |
CHF |
880.16 |
885.95 |
876.84 |
883.25 |
883.25 |
+3.85 (+0.44%)
|
5,077 |
| 20 Dec 2019 |
CHF |
876.65 |
879.4 |
874 |
879.4 |
879.4 |
+14.4 (+1.66%)
|
3,530 |
| 19 Dec 2019 |
CHF |
862.4738 |
870.2484 |
862.4738 |
865 |
865 |
-1.8 (-0.21%)
|
5,039 |
| 18 Dec 2019 |
CHF |
868.5 |
874 |
863.75 |
866.8 |
866.8 |
-7.4 (-0.85%)
|
4,962 |
| 17 Dec 2019 |
CHF |
873.5 |
878 |
869 |
874.2 |
874.2 |
+12.8 (+1.49%)
|
9,483 |
| 16 Dec 2019 |
CHF |
868 |
876.56 |
861.4 |
861.4 |
861.4 |
-0.16 (-0.02%)
|
24,255 |
