Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Partners Group Holding AG logo
PGHN.SW
Partners Group Holding AG
13:12:16
682.2 Fr
0.0000 (%0.00)
Previous Close: 699.6
Day Low₺681.2
Day High₺699.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PGHN.SW: Partners Group Holding AG Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 892.3583
CLOSE 888.4426

Low

LOW 671

High

HIGH 1,097.5
DATEOPENHIGHLOWCLOSE
01/05/20261,0101,0371,0011,030
01/06/20261,0451,0451,017.51,034
01/07/20261,039.51,0501,029.51,033
01/08/20261,0251,0259911,003.5
01/09/20261,010.51,027.51,0011,022.5
01/12/20261,0271,038.51,021.51,038.5
01/13/20261,0401,042.51,013.51,014.5
01/14/20261,019.51,0201,0031,012.5
01/15/20261,0501,0921,0431,090
01/16/20261,0871,097.51,0801,096
01/19/20261,0801,0841,068.51,074.5
01/20/20261,061.51,0721,051.51,065
01/21/20261,0561,0691,0411,069
01/22/20261,089.51,0961,079.51,082.5
01/23/20261,0801,0801,061.51,069
01/26/20261,066.51,0741,051.51,051.5
01/27/20261,0611,0711,044.51,050.5
01/28/20261,057.51,0701,0491,066
01/29/20261,0741,0741,049.51,052.5
01/30/20261,0561,0571,0471,050
02/02/20261,043.51,050.51,029.51,046.5
02/03/20261,060.51,068.5975.6977.6
02/04/20269801,009963.61,001
02/05/20261,007.51,008.5951.2966.6
02/06/2026959.6977.2944.4968
02/09/2026978.6980966.4978.6
02/10/2026982991.4978986
02/11/2026984.8984.8951.4951.4
02/12/2026954962.4938.8938.8
02/13/2026951.8956.4939.8948
02/16/2026957959935.2935.2
02/17/2026936.6943.4930.2943.4
02/18/2026942.8964.2935959.8
02/19/2026961.6965903.8910.8
02/20/2026917.8932.6914.4928.2
02/23/2026918.8919841.6850
02/24/2026851866.4842.2852.6
02/25/2026855.2866847852
02/26/2026864884.6860.8875.2
02/27/2026867867.2843.4857.4
03/02/2026839.6849.8824.4841.6
03/03/2026824.2826.4806.4820
03/04/2026822.8845.2817833
03/05/2026832850.6828832.6
03/06/2026836844809.4819.8
03/09/2026801.4822.2789.4812
03/10/2026836.4836.6793818
03/11/2026800.8824.6791806.8
03/12/2026802.6822.6802.2807
03/13/2026804.8822.4796.2811.6
03/16/2026809.8817.4794.4808
03/17/2026805.4831.4805.4824
03/18/2026832.6839821.8828
03/19/2026816.6818799803.2
03/20/2026806.4813.6790.6793.2
03/23/2026785823.6776805
03/24/2026807.6810.6793.6804.4
03/25/2026814833.8813830.4
03/26/2026829.8843.4818.6831.4
03/27/2026835.6837812.4824.6
03/30/2026823.2837.6818.4836.6
03/31/2026843.2851838.2846.2
04/01/2026877878.8858.2868.2
04/02/2026850.8866835866
04/07/2026868871.6845.6847.4
04/08/2026905912867.6867.6
04/09/2026870871.2853.6862
04/10/2026868.4878.2857.8859.6
04/13/2026860.2871853867.2
04/14/2026865.8884.6854.4881.6
04/15/2026888.4914888.4914
04/16/2026917926.6912.6918.2
04/17/2026922961.2921.2949.2
04/20/2026931.2943.8925940
04/21/2026943.8955.4940.8944.4
04/22/2026942.6949.6939943.8
04/23/2026936943.2922932.4
04/24/2026919930.4908.2915
04/27/2026915.4915.6901.4902.2
04/28/2026903.4903.4878885.2
04/29/2026892893.6848.6849.6
04/30/2026840851.8826848
05/04/2026869.8885.6857.8869.4
05/05/2026868.4885858.8870
05/06/2026874911.4873.8882.2
05/07/2026888892.6875883.8
05/08/2026875883.8875882
05/11/2026883.2891.4877.6885.2
05/12/2026880889.2872.4883.2
05/13/2026886891880883.6
05/15/2026886892.8872885.8
05/18/2026884900.2871.4891.8
05/19/2026898916898899.6
05/20/2026896.4917.8889.2909.6
05/21/2026913.6918.2899900
05/22/2026869.2882.2855858.8
05/26/2026868.4873.2854.8854.8
05/27/2026861.2871854854
05/28/2026851.6854.6832833
05/29/2026837.4837.4819.8827.2
06/01/2026827838.4817822.8
06/02/2026827849811.4820.8
06/03/2026753.8753.8671686.8
06/04/2026689.8724.2686.4712.4
06/05/2026718.6728.4710.8710.8
06/08/2026704.8715.2689.4713
06/09/2026707.6718.6703703
06/10/2026708712700.6707.6
06/11/2026699702683.6686.4
06/12/2026696702692697.8
06/15/2026716.6731.2714.4714.4
06/16/2026720725714.2715.8
06/17/2026716.6720.6709.8713.8
06/18/2026714.8714.8695.6699.6
06/19/2026696699.6680.2680.8