Partners Group Holding AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Oct 2017 |
CHF |
666.5 |
669.9375 |
662 |
669.4394 |
669.4394 |
+3.249 (+0.49%)
|
6,366 |
| 11 Oct 2017 |
CHF |
667.5 |
669 |
663 |
666.1899 |
666.1899 |
+2.19 (+0.33%)
|
6,809 |
| 10 Oct 2017 |
CHF |
663.5 |
667.5 |
660 |
664 |
664 |
+3.935 (+0.60%)
|
6,377 |
| 9 Oct 2017 |
CHF |
658.4932 |
663.3979 |
657.0055 |
660.065 |
660.065 |
+1.993 (+0.30%)
|
5,771 |
| 6 Oct 2017 |
CHF |
660.5 |
663.9356 |
658 |
658.0724 |
658.0724 |
-3 (-0.45%)
|
10,051 |
| 5 Oct 2017 |
CHF |
657 |
661.5 |
654.9709 |
661.0727 |
661.0727 |
+4.554 (+0.69%)
|
10,761 |
| 4 Oct 2017 |
CHF |
655.5 |
658 |
654.4375 |
656.519 |
656.519 |
+1.019 (+0.16%)
|
1,550 |
| 3 Oct 2017 |
CHF |
655 |
656 |
652.5 |
655.5 |
655.5 |
+0.428 (+0.07%)
|
2,336 |
| 2 Oct 2017 |
CHF |
653.5 |
656 |
651.5 |
655.0721 |
655.0721 |
+1.185 (+0.18%)
|
1,598 |
| 29 Sep 2017 |
CHF |
649 |
657.0723 |
647.8019 |
653.887 |
653.887 |
+8.309 (+1.29%)
|
2,924 |
| 28 Sep 2017 |
CHF |
643 |
646 |
639.9375 |
645.5777 |
645.5777 |
+1.607 (+0.25%)
|
1,687 |
| 27 Sep 2017 |
CHF |
645 |
645.5 |
642.5625 |
643.9705 |
643.9705 |
-5.197 (-0.80%)
|
5,106 |
| 26 Sep 2017 |
CHF |
654.5 |
654.8406 |
645 |
649.1675 |
649.1675 |
-7.598 (-1.16%)
|
1,965 |
| 25 Sep 2017 |
CHF |
657.75 |
659 |
656 |
656.7654 |
656.7654 |
-1.452 (-0.22%)
|
1,265 |
| 22 Sep 2017 |
CHF |
657.4375 |
664.5 |
654.5375 |
658.217 |
658.217 |
+0.645 (+0.10%)
|
3,192 |
| 21 Sep 2017 |
CHF |
663.9375 |
664.5 |
656 |
657.5723 |
657.5723 |
-4.355 (-0.66%)
|
7,541 |
| 20 Sep 2017 |
CHF |
660 |
662.9375 |
657 |
661.9272 |
661.9272 |
-0.907 (-0.14%)
|
4,405 |
| 19 Sep 2017 |
CHF |
657 |
663.6275 |
655.5 |
662.8342 |
662.8342 |
+5.762 (+0.88%)
|
3,999 |
| 18 Sep 2017 |
CHF |
655 |
658 |
655 |
657.0723 |
657.0723 |
-0.269 (-0.04%)
|
12,466 |
| 15 Sep 2017 |
CHF |
661.25 |
661.25 |
652.5 |
657.3411 |
657.3411 |
+1.341 (+0.20%)
|
8,696 |
| 14 Sep 2017 |
CHF |
656.5 |
657.5 |
654 |
656 |
656 |
+6.904 (+1.06%)
|
5,462 |
| 13 Sep 2017 |
CHF |
651.5 |
654 |
644.25 |
649.0965 |
649.0965 |
-6.819 (-1.04%)
|
10,216 |
| 12 Sep 2017 |
CHF |
664.5 |
677.0244 |
655.5 |
655.9156 |
655.9156 |
+30.803 (+4.93%)
|
4,036 |
| 11 Sep 2017 |
CHF |
617.5 |
630 |
614.5676 |
625.1123 |
625.1123 |
+10.612 (+1.73%)
|
4,609 |
| 8 Sep 2017 |
CHF |
614 |
616.5 |
610 |
614.5 |
614.5 |
+3.976 (+0.65%)
|
6,134 |
| 7 Sep 2017 |
CHF |
611 |
615.5 |
610.5 |
610.5244 |
610.5244 |
-1.169 (-0.19%)
|
6,316 |
| 6 Sep 2017 |
CHF |
614 |
617 |
610.5 |
611.6939 |
611.6939 |
-7.739 (-1.25%)
|
3,653 |
| 5 Sep 2017 |
CHF |
621.5 |
623.5 |
618.4319 |
619.4324 |
619.4324 |
-1.563 (-0.25%)
|
11,285 |
| 4 Sep 2017 |
CHF |
622 |
622 |
620 |
620.9956 |
620.9956 |
-5.144 (-0.82%)
|
972 |
| 1 Sep 2017 |
CHF |
627 |
627.0625 |
624.3075 |
626.14 |
626.14 |
+4.14 (+0.67%)
|
5,310 |
