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 |
| 28 Nov 2023 |
CHF |
1,134.5 |
1,134.5 |
1,109.5 |
1,110 |
1,110 |
-31.614 (-2.77%)
|
3,366 |
| 27 Nov 2023 |
CHF |
1,134 |
1,151 |
1,128.5 |
1,141.6143 |
1,141.6143 |
-7.464 (-0.65%)
|
10,771 |
| 24 Nov 2023 |
CHF |
1,128.5 |
1,151.5 |
1,128.5 |
1,149.0779 |
1,149.0779 |
+8.543 (+0.75%)
|
2,573 |
| 23 Nov 2023 |
CHF |
1,122.5 |
1,142 |
1,122.5 |
1,140.5352 |
1,140.5352 |
+8.829 (+0.78%)
|
15,878 |
| 22 Nov 2023 |
CHF |
1,127 |
1,135.5 |
1,117.5 |
1,131.7065 |
1,131.7065 |
+8.8 (+0.78%)
|
13,616 |
| 21 Nov 2023 |
CHF |
1,113.5 |
1,128.5 |
1,113.5 |
1,122.907 |
1,122.907 |
+9.907 (+0.89%)
|
9,122 |
| 20 Nov 2023 |
CHF |
1,111 |
1,132.5 |
1,106.5 |
1,113 |
1,113 |
-14.611 (-1.30%)
|
2,658 |
| 17 Nov 2023 |
CHF |
1,113.5 |
1,133.5 |
1,103 |
1,127.6111 |
1,127.6111 |
+17 (+1.53%)
|
9,234 |
| 16 Nov 2023 |
CHF |
1,102.5 |
1,119.5 |
1,100 |
1,110.6111 |
1,110.6111 |
+7.001 (+0.63%)
|
16,893 |
| 15 Nov 2023 |
CHF |
1,085 |
1,117.5 |
1,085 |
1,103.6104 |
1,103.6104 |
+34.11 (+3.19%)
|
16,312 |
| 14 Nov 2023 |
CHF |
1,055 |
1,092 |
1,051.5 |
1,069.5 |
1,069.5 |
+14.792 (+1.40%)
|
7,972 |
| 13 Nov 2023 |
CHF |
1,050.5 |
1,061 |
1,047 |
1,054.708 |
1,054.708 |
+0.708 (+0.07%)
|
5,751 |
| 10 Nov 2023 |
CHF |
1,040.5 |
1,055.5 |
1,036 |
1,054 |
1,054 |
+3.5 (+0.33%)
|
3,437 |
| 9 Nov 2023 |
CHF |
1,034.5 |
1,058 |
1,030.5 |
1,050.5 |
1,050.5 |
+27.261 (+2.66%)
|
10,159 |
| 8 Nov 2023 |
CHF |
1,020 |
1,034 |
1,001.5 |
1,023.2387 |
1,023.2387 |
+10.431 (+1.03%)
|
15,689 |
| 7 Nov 2023 |
CHF |
1,009.5 |
1,019.5 |
1,000 |
1,012.8072 |
1,012.8072 |
+5.457 (+0.54%)
|
5,863 |
| 6 Nov 2023 |
CHF |
1,018 |
1,018.5 |
1,000.5 |
1,007.3507 |
1,007.3507 |
+23.252 (+2.36%)
|
18,159 |
| 3 Nov 2023 |
CHF |
988.6001 |
1,012.5 |
982.4 |
984.0984 |
984.0984 |
-9.45 (-0.95%)
|
59,734 |
| 2 Nov 2023 |
CHF |
960 |
1,005.5 |
960 |
993.5489 |
993.5489 |
+26.802 (+2.77%)
|
9,476 |
| 1 Nov 2023 |
CHF |
946 |
969 |
946 |
966.7474 |
966.7474 |
+8.747 (+0.91%)
|
11,353 |
| 31 Oct 2023 |
CHF |
946 |
964.8 |
946 |
958 |
958 |
+4.662 (+0.49%)
|
7,734 |
| 30 Oct 2023 |
CHF |
955 |
957.6 |
942 |
953.3378 |
953.3378 |
+4.619 (+0.49%)
|
3,462 |
| 27 Oct 2023 |
CHF |
943.8 |
951.8 |
942.2 |
948.7186 |
948.7186 |
-7.54 (-0.79%)
|
3,665 |
| 26 Oct 2023 |
CHF |
943.2 |
964.2 |
939 |
956.2589 |
956.2589 |
+5.86 (+0.62%)
|
3,656 |
| 25 Oct 2023 |
CHF |
949.8 |
963.6001 |
941.6 |
950.3989 |
950.3989 |
-8.345 (-0.87%)
|
4,417 |
| 24 Oct 2023 |
CHF |
963.4 |
963.4 |
945.4 |
958.7436 |
958.7436 |
+19.25 (+2.05%)
|
8,780 |
| 23 Oct 2023 |
CHF |
950.2 |
956.2 |
927.6 |
939.494 |
939.494 |
-12.201 (-1.28%)
|
20,636 |
| 20 Oct 2023 |
CHF |
954.2 |
983.6001 |
945 |
951.6952 |
951.6952 |
-25.051 (-2.56%)
|
9,152 |
| 19 Oct 2023 |
CHF |
995.8 |
1,011 |
975 |
976.7466 |
976.7466 |
-28.362 (-2.82%)
|
46,076 |
| 18 Oct 2023 |
CHF |
1,017.5 |
1,032 |
1,001.5 |
1,005.1087 |
1,005.1087 |
-22.391 (-2.18%)
|
18,537 |
