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 |
| 13 Dec 2019 |
CHF |
866.75 |
867.8 |
860 |
861.56 |
861.56 |
-1.04 (-0.12%)
|
5,663 |
| 12 Dec 2019 |
CHF |
861.5 |
862.6 |
856.25 |
862.6 |
862.6 |
+5.2 (+0.61%)
|
2,773 |
| 11 Dec 2019 |
CHF |
854 |
857.4 |
850.5 |
857.4 |
857.4 |
+4 (+0.47%)
|
40,732 |
| 10 Dec 2019 |
CHF |
852.4 |
854 |
844.5 |
853.4 |
853.4 |
-6.4 (-0.74%)
|
1,760 |
| 9 Dec 2019 |
CHF |
857.15 |
862 |
854.76 |
859.8 |
859.8 |
+3.8 (+0.44%)
|
4,840 |
| 6 Dec 2019 |
CHF |
852 |
859.9 |
851.875 |
856 |
856 |
+8 (+0.94%)
|
1,909 |
| 5 Dec 2019 |
CHF |
846 |
852.375 |
844.4 |
848 |
848 |
+3.6 (+0.43%)
|
33,302 |
| 4 Dec 2019 |
CHF |
830.65 |
844.4 |
830.35 |
844.4 |
844.4 |
+13.4 (+1.61%)
|
12,286 |
| 3 Dec 2019 |
CHF |
834.05 |
842.8 |
826.75 |
831 |
831 |
-2.4 (-0.29%)
|
10,934 |
| 2 Dec 2019 |
CHF |
849.35 |
851 |
830.15 |
833.4 |
833.4 |
-9.8 (-1.16%)
|
8,934 |
| 29 Nov 2019 |
CHF |
839.4 |
847.6 |
839.4 |
843.2 |
843.2 |
-1.3 (-0.15%)
|
10,547 |
| 28 Nov 2019 |
CHF |
838.125 |
845.4 |
816 |
844.5 |
844.5 |
+6.3 (+0.75%)
|
9,144 |
| 27 Nov 2019 |
CHF |
829.4 |
840.8 |
829.4 |
838.2 |
838.2 |
+12.6 (+1.53%)
|
15,064 |
| 26 Nov 2019 |
CHF |
815.45 |
829.125 |
815.45 |
825.6 |
825.6 |
+9.6 (+1.18%)
|
23,214 |
| 25 Nov 2019 |
CHF |
814.4 |
817.6 |
814.4 |
816 |
816 |
+1.68 (+0.21%)
|
3,930 |
| 22 Nov 2019 |
CHF |
805.5 |
816.14 |
805.5 |
814.32 |
814.32 |
+6.72 (+0.83%)
|
6,916 |
| 21 Nov 2019 |
CHF |
804.35 |
808 |
802.8 |
807.6 |
807.6 |
-2.75 (-0.34%)
|
9,206 |
| 20 Nov 2019 |
CHF |
808.01 |
815.25 |
804.45 |
810.35 |
810.35 |
-3.584 (-0.44%)
|
4,628 |
| 19 Nov 2019 |
CHF |
802.76 |
815.75 |
802.5 |
813.9336 |
813.9336 |
+17.434 (+2.19%)
|
13,035 |
| 18 Nov 2019 |
CHF |
805 |
805 |
796.5 |
796.5 |
796.5 |
-10.3 (-1.28%)
|
2,223 |
| 15 Nov 2019 |
CHF |
799.5 |
807.56 |
799.5 |
806.8 |
806.8 |
+9.04 (+1.13%)
|
5,850 |
| 14 Nov 2019 |
CHF |
796.5 |
798 |
796.4 |
797.76 |
797.76 |
-0.34 (-0.04%)
|
6,169 |
| 13 Nov 2019 |
CHF |
796 |
798.1 |
796 |
798.1 |
798.1 |
+2.1 (+0.26%)
|
9,371 |
| 12 Nov 2019 |
CHF |
789.625 |
796 |
789.625 |
796 |
796 |
+9.6 (+1.22%)
|
11,155 |
| 11 Nov 2019 |
CHF |
775.76 |
786.92 |
775.76 |
786.4 |
786.4 |
+13.4 (+1.73%)
|
7,952 |
| 8 Nov 2019 |
CHF |
777.5 |
777.5 |
771 |
773 |
773 |
-5 (-0.64%)
|
8,388 |
| 7 Nov 2019 |
CHF |
775.04 |
780.6 |
773.6 |
778 |
778 |
+9.05 (+1.18%)
|
6,653 |
| 6 Nov 2019 |
CHF |
768 |
768.95 |
760 |
768.95 |
768.95 |
+1.55 (+0.20%)
|
4,472 |
| 5 Nov 2019 |
CHF |
779.36 |
780 |
767.4 |
767.4 |
767.4 |
-11.1 (-1.43%)
|
9,568 |
| 4 Nov 2019 |
CHF |
774.56 |
780.36 |
772.76 |
778.5 |
778.5 |
+5.22 (+0.68%)
|
7,856 |
