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 |
| 6 Sep 2023 |
CHF |
1,023.5 |
1,033.5 |
1,016 |
1,027.1675 |
1,027.1675 |
-0.235 (-0.02%)
|
14,016 |
| 5 Sep 2023 |
CHF |
994 |
1,045.5 |
994 |
1,027.4027 |
1,027.4027 |
+64.76 (+6.73%)
|
13,728 |
| 4 Sep 2023 |
CHF |
958.2 |
968 |
956.8 |
962.6428 |
962.6428 |
+3.243 (+0.34%)
|
8,388 |
| 1 Sep 2023 |
CHF |
949.6 |
962 |
943.8 |
959.4 |
959.4 |
+6.654 (+0.70%)
|
11,206 |
| 31 Aug 2023 |
CHF |
947.8 |
955.8 |
944.2 |
952.7463 |
952.7463 |
+8.286 (+0.88%)
|
7,066 |
| 30 Aug 2023 |
CHF |
946.6 |
948 |
940.8 |
944.46 |
944.46 |
-1.351 (-0.14%)
|
11,146 |
| 29 Aug 2023 |
CHF |
934.8 |
946.1425 |
924.6 |
945.8114 |
945.8114 |
+18.719 (+2.02%)
|
11,230 |
| 28 Aug 2023 |
CHF |
922.8 |
932 |
921.6 |
927.0927 |
927.0927 |
+10.201 (+1.11%)
|
15,285 |
| 25 Aug 2023 |
CHF |
917.6 |
929.8 |
912.6035 |
916.8917 |
916.8917 |
-5.508 (-0.60%)
|
5,679 |
| 24 Aug 2023 |
CHF |
932.2 |
933.6 |
921.8 |
922.4 |
922.4 |
-1.696 (-0.18%)
|
3,586 |
| 23 Aug 2023 |
CHF |
922.6 |
929.6 |
913.4 |
924.0964 |
924.0964 |
-4.467 (-0.48%)
|
6,239 |
| 22 Aug 2023 |
CHF |
924.4 |
932.7 |
921.4 |
928.5637 |
928.5637 |
+4.764 (+0.52%)
|
17,396 |
| 21 Aug 2023 |
CHF |
925.8 |
931.4 |
920.4 |
923.8 |
923.8 |
+0.971 (+0.11%)
|
13,989 |
| 18 Aug 2023 |
CHF |
923.4 |
925.0676 |
908.8 |
922.8286 |
922.8286 |
-2.264 (-0.24%)
|
3,676 |
| 17 Aug 2023 |
CHF |
931.6 |
937.8 |
921.2 |
925.0925 |
925.0925 |
-15.652 (-1.66%)
|
8,172 |
| 16 Aug 2023 |
CHF |
931.2 |
948.2 |
929 |
940.744 |
940.744 |
-2.9 (-0.31%)
|
7,294 |
| 15 Aug 2023 |
CHF |
949 |
959.2 |
942 |
943.6443 |
943.6443 |
-12.239 (-1.28%)
|
2,253 |
| 14 Aug 2023 |
CHF |
956.8 |
964.8 |
949.8 |
955.8829 |
955.8829 |
-1.096 (-0.11%)
|
1,725 |
| 11 Aug 2023 |
CHF |
957.4 |
964.6 |
950.8 |
956.9788 |
956.9788 |
-10.06 (-1.04%)
|
3,768 |
| 10 Aug 2023 |
CHF |
956 |
978.4 |
956 |
967.0387 |
967.0387 |
+11.143 (+1.17%)
|
4,141 |
| 9 Aug 2023 |
CHF |
969.6 |
970.8 |
949.2 |
955.8956 |
955.8956 |
-8.196 (-0.85%)
|
2,647 |
| 8 Aug 2023 |
CHF |
966 |
968.8 |
959.4 |
964.0914 |
964.0914 |
-10.091 (-1.04%)
|
2,451 |
| 7 Aug 2023 |
CHF |
968 |
978.8 |
967.2 |
974.1827 |
974.1827 |
+7.462 (+0.77%)
|
1,979 |
| 4 Aug 2023 |
CHF |
957.4 |
976.6 |
953 |
966.7208 |
966.7208 |
+11.654 (+1.22%)
|
5,902 |
| 3 Aug 2023 |
CHF |
950.8 |
966.8 |
950.2 |
955.0667 |
955.0667 |
+11.871 (+1.26%)
|
3,479 |
| 2 Aug 2023 |
CHF |
941.8 |
967.4 |
938.8 |
943.1956 |
943.1956 |
-36.802 (-3.76%)
|
14,480 |
| 1 Aug 2023 |
CHF |
979.998 |
979.998 |
979.998 |
979.998 |
979.998 |
0.0 (0.0%)
|
0 |
| 31 Jul 2023 |
CHF |
982 |
982 |
975.6 |
979.998 |
979.998 |
-2.1 (-0.21%)
|
6,264 |
| 28 Jul 2023 |
CHF |
980.4 |
986 |
977 |
982.0982 |
982.0982 |
-17.452 (-1.75%)
|
6,248 |
| 27 Jul 2023 |
CHF |
983 |
1,000.5 |
981.6 |
999.5499 |
999.5499 |
+20.252 (+2.07%)
|
9,381 |
