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 |
| 28 Dec 2018 |
CHF |
591.75 |
597 |
591.75 |
594 |
594 |
+10.5 (+1.80%)
|
1,220 |
| 27 Dec 2018 |
CHF |
591.25 |
597 |
582.5 |
583.5 |
583.5 |
-5 (-0.85%)
|
3,443 |
| 24 Dec 2018 |
CHF |
588.5 |
588.5 |
588.5 |
588.5 |
588.5 |
-1.525 (-0.26%)
|
0 |
| 21 Dec 2018 |
CHF |
590.25 |
593 |
587 |
590.025 |
590.025 |
+0.525 (+0.09%)
|
1,589 |
| 20 Dec 2018 |
CHF |
591.75 |
594.5 |
589 |
589.5 |
589.5 |
-13.5 (-2.24%)
|
2,426 |
| 19 Dec 2018 |
CHF |
598 |
604 |
598 |
603 |
603 |
0.0 (0.0%)
|
1,145 |
| 18 Dec 2018 |
CHF |
605 |
618.05 |
603 |
603 |
603 |
-15 (-2.43%)
|
803 |
| 17 Dec 2018 |
CHF |
623.7628 |
623.7628 |
615 |
618 |
618 |
-7 (-1.12%)
|
10,121 |
| 14 Dec 2018 |
CHF |
628.25 |
628.25 |
624.75 |
625 |
625 |
-8 (-1.26%)
|
1,073 |
| 13 Dec 2018 |
CHF |
632.25 |
634.85 |
627 |
633 |
633 |
0.0 (0.0%)
|
722 |
| 12 Dec 2018 |
CHF |
626.9649 |
633.95 |
626.9649 |
633 |
633 |
+9.5 (+1.52%)
|
1,724 |
| 11 Dec 2018 |
CHF |
625.75 |
625.75 |
617.025 |
623.5 |
623.5 |
+11.75 (+1.92%)
|
2,890 |
| 10 Dec 2018 |
CHF |
620 |
621 |
611.75 |
611.75 |
611.75 |
-15.75 (-2.51%)
|
2,385 |
| 7 Dec 2018 |
CHF |
627.5 |
632.875 |
627.5 |
627.5 |
627.5 |
+6.5 (+1.05%)
|
4,461 |
| 6 Dec 2018 |
CHF |
630 |
630 |
617.5 |
621 |
621 |
-24 (-3.72%)
|
8,169 |
| 5 Dec 2018 |
CHF |
648.7 |
648.7 |
645 |
645 |
645 |
-11.15 (-1.70%)
|
19,380 |
| 4 Dec 2018 |
CHF |
665 |
667.25 |
656.15 |
656.15 |
656.15 |
-13.85 (-2.07%)
|
3,692 |
| 3 Dec 2018 |
CHF |
671.75 |
672.35 |
666.8 |
670 |
670 |
+11.5 (+1.75%)
|
2,550 |
| 30 Nov 2018 |
CHF |
666.65 |
666.65 |
658 |
658.5 |
658.5 |
-10 (-1.50%)
|
4,577 |
| 29 Nov 2018 |
CHF |
667.483 |
679.912 |
667.483 |
668.5 |
668.5 |
+1.067 (+0.16%)
|
839 |
| 28 Nov 2018 |
CHF |
672.25 |
672.85 |
666.45 |
667.4332 |
667.4332 |
-0.417 (-0.06%)
|
2,178 |
| 27 Nov 2018 |
CHF |
670.25 |
677.3 |
666.05 |
667.85 |
667.85 |
-13.1 (-1.92%)
|
1,351 |
| 26 Nov 2018 |
CHF |
683.475 |
683.475 |
673.6 |
680.95 |
680.95 |
+6.8 (+1.01%)
|
1,533 |
| 23 Nov 2018 |
CHF |
668.5 |
674.5 |
668.5 |
674.15 |
674.15 |
+0.65 (+0.10%)
|
1,671 |
| 22 Nov 2018 |
CHF |
674.7 |
674.7 |
664.05 |
673.5 |
673.5 |
+0.5 (+0.07%)
|
3,177 |
| 21 Nov 2018 |
CHF |
670.25 |
673.35 |
660.95 |
673 |
673 |
+7 (+1.05%)
|
1,671 |
| 20 Nov 2018 |
CHF |
668.5 |
670.95 |
657 |
666 |
666 |
-5 (-0.75%)
|
2,463 |
| 19 Nov 2018 |
CHF |
676.25 |
687 |
670.55 |
671 |
671 |
-12.85 (-1.88%)
|
5,340 |
| 16 Nov 2018 |
CHF |
689 |
691.5 |
680.1 |
683.85 |
683.85 |
+1.85 (+0.27%)
|
4,244 |
| 15 Nov 2018 |
CHF |
686.975 |
686.975 |
681.5 |
682 |
682 |
-9.8 (-1.42%)
|
2,870 |
