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 |
| 1 Nov 2019 |
CHF |
771.8 |
774.05 |
770.75 |
773.2797 |
773.2797 |
+4.08 (+0.53%)
|
5,233 |
| 31 Oct 2019 |
CHF |
771.2 |
771.2 |
766.8 |
769.2 |
769.2 |
+0.2 (+0.03%)
|
4,014 |
| 30 Oct 2019 |
CHF |
765.75 |
770.5 |
765.75 |
769 |
769 |
+3.44 (+0.45%)
|
2,891 |
| 29 Oct 2019 |
CHF |
766.55 |
766.55 |
761.2 |
765.56 |
765.56 |
+5.16 (+0.68%)
|
3,376 |
| 28 Oct 2019 |
CHF |
765.5 |
770.25 |
760.4 |
760.4 |
760.4 |
+1.2 (+0.16%)
|
2,276 |
| 25 Oct 2019 |
CHF |
756.8 |
762 |
756.8 |
759.2 |
759.2 |
+6.05 (+0.80%)
|
686 |
| 24 Oct 2019 |
CHF |
743.125 |
754.75 |
742.875 |
753.15 |
753.15 |
+13.85 (+1.87%)
|
677 |
| 23 Oct 2019 |
CHF |
749 |
749.65 |
736 |
739.3 |
739.3 |
-13 (-1.73%)
|
17,699 |
| 22 Oct 2019 |
CHF |
756.44 |
756.44 |
745.85 |
752.3 |
752.3 |
-5.5 (-0.73%)
|
14,720 |
| 21 Oct 2019 |
CHF |
761.95 |
763.64 |
757.4 |
757.8 |
757.8 |
0.0 (0.0%)
|
8,156 |
| 18 Oct 2019 |
CHF |
763.35 |
763.55 |
756.8 |
757.8 |
757.8 |
-4.269 (-0.56%)
|
4,831 |
| 17 Oct 2019 |
CHF |
757 |
767.1 |
757 |
762.0692 |
762.0692 |
+2.469 (+0.33%)
|
5,658 |
| 16 Oct 2019 |
CHF |
768.44 |
768.44 |
757.9 |
759.6 |
759.6 |
-9.2 (-1.20%)
|
16,002 |
| 15 Oct 2019 |
CHF |
763.44 |
771.5 |
761.8 |
768.8 |
768.8 |
+3.8 (+0.50%)
|
3,658 |
| 14 Oct 2019 |
CHF |
761.8 |
765 |
758.2 |
765 |
765 |
0.0 (0.0%)
|
2,743 |
| 11 Oct 2019 |
CHF |
754 |
765 |
752 |
765 |
765 |
+18.6 (+2.49%)
|
3,215 |
| 10 Oct 2019 |
CHF |
745 |
751.2 |
741.72 |
746.4 |
746.4 |
+0.05 (+0.01%)
|
4,809 |
| 9 Oct 2019 |
CHF |
742.7 |
750.4 |
741.64 |
746.35 |
746.35 |
-0.421 (-0.06%)
|
20,667 |
| 8 Oct 2019 |
CHF |
756 |
758.32 |
740.6 |
746.7714 |
746.7714 |
-10.629 (-1.40%)
|
5,346 |
| 7 Oct 2019 |
CHF |
752 |
757.4 |
751.5 |
757.4 |
757.4 |
+7.2 (+0.96%)
|
4,195 |
| 4 Oct 2019 |
CHF |
747.2 |
750.5 |
743.2 |
750.2 |
750.2 |
+8.2 (+1.11%)
|
32,761 |
| 3 Oct 2019 |
CHF |
741.76 |
743.5 |
739.35 |
742 |
742 |
+2.8 (+0.38%)
|
3,854 |
| 2 Oct 2019 |
CHF |
754.75 |
754.75 |
738.4 |
739.2 |
739.2 |
-21 (-2.76%)
|
23,721 |
| 1 Oct 2019 |
CHF |
769.25 |
770.375 |
759.55 |
760.2 |
760.2 |
-5.6 (-0.73%)
|
9,402 |
| 30 Sep 2019 |
CHF |
768.875 |
772 |
765.8 |
765.8 |
765.8 |
-3.1 (-0.40%)
|
29,300 |
| 27 Sep 2019 |
CHF |
769.1 |
774 |
768.8 |
768.9 |
768.9 |
+2.25 (+0.29%)
|
3,051 |
| 26 Sep 2019 |
CHF |
764.4 |
772.2 |
764.4 |
766.65 |
766.65 |
+6.15 (+0.81%)
|
3,541 |
| 25 Sep 2019 |
CHF |
753.5 |
761.4 |
752.5 |
760.5 |
760.5 |
-2.7 (-0.35%)
|
14,645 |
| 24 Sep 2019 |
CHF |
771.2 |
774.6 |
762.4 |
763.2 |
763.2 |
-9.8 (-1.27%)
|
9,147 |
| 23 Sep 2019 |
CHF |
774.8 |
774.8 |
765.6 |
773 |
773 |
-3.6 (-0.46%)
|
5,176 |
