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 |
| 20 Sep 2019 |
CHF |
768.125 |
776.6 |
766.75 |
776.6 |
776.6 |
+9.6 (+1.25%)
|
2,425 |
| 19 Sep 2019 |
CHF |
766.95 |
767.4 |
761.6 |
767 |
767 |
+1 (+0.13%)
|
2,547 |
| 18 Sep 2019 |
CHF |
765.5 |
768.6 |
761.4 |
766 |
766 |
+0.4 (+0.05%)
|
3,149 |
| 17 Sep 2019 |
CHF |
745.75 |
765.6 |
744.5 |
765.6 |
765.6 |
+17 (+2.27%)
|
6,063 |
| 16 Sep 2019 |
CHF |
755.8 |
766.4 |
748.6 |
748.6 |
748.6 |
-15.8 (-2.07%)
|
6,417 |
| 13 Sep 2019 |
CHF |
763.85 |
764.4 |
752.2 |
764.4 |
764.4 |
-1.75 (-0.23%)
|
12,151 |
| 12 Sep 2019 |
CHF |
768.2 |
770.95 |
761.05 |
766.15 |
766.15 |
+0.65 (+0.08%)
|
6,858 |
| 11 Sep 2019 |
CHF |
771 |
781 |
762.35 |
765.5 |
765.5 |
-44.3 (-5.47%)
|
8,864 |
| 10 Sep 2019 |
CHF |
774 |
809.8 |
771.5 |
809.8 |
809.8 |
-0.2 (-0.02%)
|
19,483 |
| 9 Sep 2019 |
CHF |
818 |
820.6 |
810 |
810 |
810 |
-6 (-0.74%)
|
3,327 |
| 6 Sep 2019 |
CHF |
816.55 |
817.4 |
815.8 |
816 |
816 |
+1 (+0.12%)
|
2,203 |
| 5 Sep 2019 |
CHF |
815 |
815 |
810.375 |
815 |
815 |
+4.8 (+0.59%)
|
2,212 |
| 4 Sep 2019 |
CHF |
812.875 |
813.2 |
808.8 |
810.2 |
810.2 |
+7.2 (+0.90%)
|
1,826 |
| 3 Sep 2019 |
CHF |
810.2 |
810.7 |
803 |
803 |
803 |
-8.55 (-1.05%)
|
962 |
| 2 Sep 2019 |
CHF |
804.15 |
812.4 |
804.15 |
811.55 |
811.55 |
+8.95 (+1.12%)
|
4,177 |
| 30 Aug 2019 |
CHF |
795.6 |
804.1 |
795.6 |
802.6 |
802.6 |
+9.8 (+1.24%)
|
3,070 |
| 29 Aug 2019 |
CHF |
789.3 |
793.45 |
786.4 |
792.8 |
792.8 |
+6.2 (+0.79%)
|
4,478 |
| 28 Aug 2019 |
CHF |
790.2 |
791.4 |
784 |
786.6 |
786.6 |
-6.6 (-0.83%)
|
3,776 |
| 27 Aug 2019 |
CHF |
787.05 |
793.2 |
787.05 |
793.2 |
793.2 |
-0.84 (-0.11%)
|
2,215 |
| 23 Aug 2019 |
CHF |
804.84 |
804.84 |
794.04 |
794.04 |
794.04 |
-6.56 (-0.82%)
|
1,056 |
| 22 Aug 2019 |
CHF |
796.6 |
801.4 |
795.75 |
800.6 |
800.6 |
+0.9 (+0.11%)
|
2,353 |
| 21 Aug 2019 |
CHF |
797.56 |
800 |
797.55 |
799.7 |
799.7 |
+3.7 (+0.46%)
|
4,424 |
| 20 Aug 2019 |
CHF |
795.75 |
797.78 |
793.55 |
796 |
796 |
+4.24 (+0.54%)
|
1,691 |
| 19 Aug 2019 |
CHF |
797.75 |
797.75 |
789.6 |
791.76 |
791.76 |
+4.861 (+0.62%)
|
3,677 |
| 16 Aug 2019 |
CHF |
786 |
788.7 |
784.15 |
786.8994 |
786.8994 |
+12.949 (+1.67%)
|
1,217 |
| 15 Aug 2019 |
CHF |
773 |
775.75 |
768 |
773.95 |
773.95 |
-2.65 (-0.34%)
|
1,501 |
| 14 Aug 2019 |
CHF |
789 |
789 |
774 |
776.6 |
776.6 |
-8.2 (-1.04%)
|
1,953 |
| 13 Aug 2019 |
CHF |
782.8 |
784.8 |
776.2 |
784.8 |
784.8 |
-2.6 (-0.33%)
|
1,117 |
| 12 Aug 2019 |
CHF |
796.5 |
796.5 |
787 |
787.4 |
787.4 |
-2.2 (-0.28%)
|
2,746 |
| 9 Aug 2019 |
CHF |
794.2 |
794.5 |
789 |
789.6 |
789.6 |
-0.35 (-0.04%)
|
1,437 |
