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 Oct 2018 |
CHF |
779.52 |
779.52 |
779.01 |
779.1 |
779.1 |
+2.1 (+0.27%)
|
318 |
| 2 Oct 2018 |
CHF |
777.75 |
778.5 |
774.5 |
777 |
777 |
-3 (-0.38%)
|
347 |
| 1 Oct 2018 |
CHF |
780 |
780 |
776 |
780 |
780 |
+1 (+0.13%)
|
6,780 |
| 28 Sep 2018 |
CHF |
779.5 |
779.5 |
774.3 |
779 |
779 |
+1.5 (+0.19%)
|
696 |
| 27 Sep 2018 |
CHF |
774 |
780 |
774 |
777.5 |
777.5 |
+1.5 (+0.19%)
|
871 |
| 26 Sep 2018 |
CHF |
778.5 |
778.5 |
776 |
776 |
776 |
-4.5 (-0.58%)
|
1,596 |
| 25 Sep 2018 |
CHF |
778.05 |
782 |
778.05 |
780.5 |
780.5 |
+5.5 (+0.71%)
|
1,234 |
| 24 Sep 2018 |
CHF |
777.5 |
777.5 |
774.5 |
775 |
775 |
-2.9 (-0.37%)
|
538 |
| 21 Sep 2018 |
CHF |
779.75 |
779.75 |
776.9 |
777.9 |
777.9 |
-0.1 (-0.01%)
|
1,242 |
| 20 Sep 2018 |
CHF |
772 |
870.6822 |
772 |
778 |
778 |
+7.5 (+0.97%)
|
13,321 |
| 19 Sep 2018 |
CHF |
775.35 |
775.35 |
768.5 |
770.5 |
770.5 |
+0.5 (+0.06%)
|
671 |
| 18 Sep 2018 |
CHF |
768 |
772 |
767.25 |
770 |
770 |
+1.35 (+0.18%)
|
1,095 |
| 17 Sep 2018 |
CHF |
772 |
772 |
768.5 |
768.65 |
768.65 |
-5 (-0.65%)
|
912 |
| 14 Sep 2018 |
CHF |
776 |
776 |
773.65 |
773.65 |
773.65 |
-0.875 (-0.11%)
|
717 |
| 13 Sep 2018 |
CHF |
774.525 |
782.85 |
774.525 |
774.525 |
774.525 |
-8.975 (-1.15%)
|
748 |
| 12 Sep 2018 |
CHF |
783 |
792.65 |
782 |
783.5 |
783.5 |
+5 (+0.64%)
|
553 |
| 11 Sep 2018 |
CHF |
769.5 |
778.5 |
765.975 |
778.5 |
778.5 |
+41.5 (+5.63%)
|
23,567 |
| 10 Sep 2018 |
CHF |
743.5 |
743.5 |
736.5 |
737 |
737 |
-1 (-0.14%)
|
4,193 |
| 7 Sep 2018 |
CHF |
743 |
743 |
737.25 |
738 |
738 |
-6.5 (-0.87%)
|
1,266 |
| 6 Sep 2018 |
CHF |
745 |
753 |
744.5 |
744.5 |
744.5 |
-7.521 (-1.00%)
|
1,464 |
| 5 Sep 2018 |
CHF |
755.4 |
755.4 |
751.55 |
752.0214 |
752.0214 |
-3.954 (-0.52%)
|
5,135 |
| 4 Sep 2018 |
CHF |
752.475 |
760.65 |
752.475 |
755.975 |
755.975 |
-2.525 (-0.33%)
|
1,999 |
| 3 Sep 2018 |
CHF |
761.5 |
762.6 |
757 |
758.5 |
758.5 |
-2.5 (-0.33%)
|
913 |
| 31 Aug 2018 |
CHF |
761.5 |
761.5 |
760 |
761 |
761 |
-1.5 (-0.20%)
|
659 |
| 30 Aug 2018 |
CHF |
766 |
766 |
762 |
762.5 |
762.5 |
+0.637 (+0.08%)
|
28,624 |
| 29 Aug 2018 |
CHF |
761.863 |
761.863 |
758.05 |
761.863 |
761.863 |
-0.637 (-0.08%)
|
1,603 |
| 28 Aug 2018 |
CHF |
764.5 |
764.5 |
762.5 |
762.5 |
762.5 |
+7.5 (+0.99%)
|
541 |
| 24 Aug 2018 |
CHF |
754.525 |
757.5 |
754.525 |
755 |
755 |
0.0 (0.0%)
|
644 |
| 23 Aug 2018 |
CHF |
756.25 |
756.25 |
754.35 |
755 |
755 |
-0.525 (-0.07%)
|
3,745 |
| 22 Aug 2018 |
CHF |
757.05 |
757.05 |
755.525 |
755.525 |
755.525 |
+1.025 (+0.14%)
|
1,594 |
