PGHN.SW
Partners Group Holding AG (PGHN.SW)
618.2000
Fr
+5.2000 (%+0.85)
PGHN.SW: Partners Group Holding AG Historical Data
Historical price data, yearly archive and performance analysis for Partners Group Holding AG.
Historical Chart
Loading chart...
Average
OPEN 1,123.092
CLOSE 1,120.3325
Low
LOW 898.8
High
HIGH 1,426.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 1,238.5 | 1,248 | 1,230 | 1,245.5 |
| 01/06/2025 | 1,258 | 1,274.5 | 1,247 | 1,260.5 |
| 01/07/2025 | 1,298 | 1,345.5 | 1,253 | 1,268.5 |
| 01/08/2025 | 1,299 | 1,319 | 1,285 | 1,299 |
| 01/09/2025 | 1,319 | 1,333.5 | 1,304 | 1,330 |
| 01/10/2025 | 1,328 | 1,339.5 | 1,308.5 | 1,316 |
| 01/13/2025 | 1,300 | 1,304.5 | 1,279.5 | 1,281 |
| 01/14/2025 | 1,299 | 1,307.5 | 1,282 | 1,291 |
| 01/15/2025 | 1,280 | 1,311 | 1,250 | 1,303.5 |
| 01/16/2025 | 1,317.5 | 1,324 | 1,309 | 1,318 |
| 01/17/2025 | 1,328 | 1,330.5 | 1,322 | 1,327 |
| 01/20/2025 | 1,327.5 | 1,338 | 1,325.5 | 1,335 |
| 01/21/2025 | 1,332 | 1,350 | 1,332 | 1,350 |
| 01/22/2025 | 1,357 | 1,382 | 1,357 | 1,381 |
| 01/23/2025 | 1,383 | 1,404 | 1,373 | 1,404 |
| 01/24/2025 | 1,408.5 | 1,412.5 | 1,388.5 | 1,389.5 |
| 01/27/2025 | 1,369.5 | 1,371.5 | 1,347.5 | 1,362 |
| 01/28/2025 | 1,369 | 1,372 | 1,347 | 1,349 |
| 01/29/2025 | 1,365.5 | 1,375.5 | 1,358.5 | 1,361 |
| 01/30/2025 | 1,370 | 1,387.5 | 1,367.5 | 1,376.5 |
| 01/31/2025 | 1,382.5 | 1,396 | 1,373 | 1,393 |
| 02/03/2025 | 1,346.5 | 1,382.5 | 1,328 | 1,379 |
| 02/04/2025 | 1,379 | 1,383.5 | 1,367.5 | 1,378.5 |
| 02/05/2025 | 1,378.5 | 1,398 | 1,365 | 1,395.5 |
| 02/06/2025 | 1,400 | 1,418 | 1,397.5 | 1,418 |
| 02/07/2025 | 1,412 | 1,417.5 | 1,383.5 | 1,386 |
| 02/10/2025 | 1,383.5 | 1,408.5 | 1,381.5 | 1,406.5 |
| 02/11/2025 | 1,408.5 | 1,420.5 | 1,404.5 | 1,409 |
| 02/12/2025 | 1,411.5 | 1,415.5 | 1,393 | 1,403.5 |
| 02/13/2025 | 1,415.5 | 1,416.5 | 1,388 | 1,407.5 |
| 02/14/2025 | 1,416 | 1,426.5 | 1,412.5 | 1,422.5 |
| 02/17/2025 | 1,424 | 1,426 | 1,415 | 1,420.5 |
| 02/18/2025 | 1,420.5 | 1,423.5 | 1,401 | 1,414.5 |
| 02/19/2025 | 1,415 | 1,418.5 | 1,378 | 1,384 |
| 02/20/2025 | 1,388 | 1,398 | 1,381.5 | 1,393.5 |
| 02/21/2025 | 1,398 | 1,400.5 | 1,378.5 | 1,398 |
| 02/24/2025 | 1,391.5 | 1,392 | 1,335.5 | 1,344.5 |
| 02/25/2025 | 1,330.5 | 1,343.5 | 1,319.5 | 1,325 |
| 02/26/2025 | 1,326 | 1,345 | 1,325 | 1,341 |
| 02/27/2025 | 1,332.5 | 1,333.5 | 1,312 | 1,318 |
| 02/28/2025 | 1,312.5 | 1,329 | 1,298.5 | 1,323 |
| 03/03/2025 | 1,358 | 1,384 | 1,338.5 | 1,379.5 |
| 03/04/2025 | 1,361.5 | 1,369 | 1,291.5 | 1,294.5 |
| 03/05/2025 | 1,320 | 1,337 | 1,310 | 1,324 |
| 03/06/2025 | 1,335 | 1,335 | 1,300.5 | 1,328.5 |
| 03/07/2025 | 1,311 | 1,336.5 | 1,305.5 | 1,324.5 |
| 03/10/2025 | 1,331 | 1,332 | 1,282.5 | 1,292 |
| 03/11/2025 | 1,294.5 | 1,325 | 1,266.5 | 1,269.5 |
| 03/12/2025 | 1,287 | 1,292.5 | 1,257 | 1,279.5 |
| 03/13/2025 | 1,271 | 1,294 | 1,262.5 | 1,271 |
| 03/14/2025 | 1,270.5 | 1,316.5 | 1,260 | 1,315.5 |
| 03/17/2025 | 1,325 | 1,338 | 1,313.5 | 1,319 |
| 03/18/2025 | 1,322.5 | 1,331 | 1,306.5 | 1,315.5 |
| 03/19/2025 | 1,308 | 1,324.5 | 1,293.5 | 1,313 |
| 03/20/2025 | 1,315 | 1,340.5 | 1,311.5 | 1,340.5 |
| 03/21/2025 | 1,330 | 1,337 | 1,314 | 1,322.5 |
| 03/24/2025 | 1,331.5 | 1,345.5 | 1,327.5 | 1,345.5 |
| 03/25/2025 | 1,348 | 1,357 | 1,332.5 | 1,343.5 |
| 03/26/2025 | 1,353 | 1,353 | 1,323.5 | 1,327.5 |
| 03/27/2025 | 1,316 | 1,319 | 1,290 | 1,310.5 |
| 03/28/2025 | 1,304.5 | 1,312.5 | 1,285 | 1,291.5 |
| 03/31/2025 | 1,274 | 1,277 | 1,238.5 | 1,246 |
| 04/01/2025 | 1,262 | 1,268.5 | 1,251.5 | 1,263 |
| 04/02/2025 | 1,259.5 | 1,260.5 | 1,226.5 | 1,246 |
| 04/03/2025 | 1,196.5 | 1,212.5 | 1,157.5 | 1,164 |
| 04/04/2025 | 1,140.5 | 1,161.5 | 1,045.5 | 1,074.5 |
| 04/07/2025 | 970 | 1,065 | 953 | 969.8 |
| 04/08/2025 | 1,000 | 1,026 | 970 | 1,000 |
| 04/09/2025 | 950 | 985 | 942 | 964.6 |
| 04/10/2025 | 1,107.5 | 1,122 | 1,022 | 1,022 |
| 04/11/2025 | 1,028 | 1,032 | 992.8 | 1,021 |
| 04/14/2025 | 1,051 | 1,067.5 | 1,037 | 1,055.5 |
| 04/15/2025 | 1,054.5 | 1,084.5 | 1,050.5 | 1,084.5 |
| 04/16/2025 | 1,067 | 1,067 | 1,030 | 1,056 |
| 04/17/2025 | 1,064.5 | 1,065 | 1,047.5 | 1,058 |
| 04/22/2025 | 1,054 | 1,054 | 1,023.5 | 1,051.5 |
| 04/23/2025 | 1,078.5 | 1,093 | 1,068 | 1,068.5 |
| 04/24/2025 | 1,072 | 1,091.5 | 1,055 | 1,084.5 |
| 04/25/2025 | 1,100 | 1,106 | 1,090 | 1,098.5 |
| 04/28/2025 | 1,099.5 | 1,106.5 | 1,090.5 | 1,091.5 |
| 04/29/2025 | 1,096 | 1,104 | 1,090 | 1,094 |
| 04/30/2025 | 1,090 | 1,105 | 1,061 | 1,075.5 |
| 05/02/2025 | 1,091.5 | 1,105.5 | 1,082.5 | 1,099 |
| 05/05/2025 | 1,091 | 1,107 | 1,087 | 1,099.5 |
| 05/06/2025 | 1,102 | 1,105 | 1,083 | 1,096.5 |
| 05/07/2025 | 1,091.5 | 1,098 | 1,049.5 | 1,073 |
| 05/08/2025 | 1,086.5 | 1,107 | 1,073.5 | 1,098.5 |
| 05/09/2025 | 1,108 | 1,117 | 1,103 | 1,114 |
| 05/12/2025 | 1,131.5 | 1,187 | 1,130 | 1,177 |
| 05/13/2025 | 1,180 | 1,194 | 1,174 | 1,191.5 |
| 05/14/2025 | 1,199 | 1,199.5 | 1,178 | 1,198.5 |
| 05/15/2025 | 1,192.5 | 1,205 | 1,185.5 | 1,190 |
| 05/16/2025 | 1,197 | 1,201.5 | 1,171 | 1,182.5 |
| 05/19/2025 | 1,170.5 | 1,177.5 | 1,162.5 | 1,176 |
| 05/20/2025 | 1,181.5 | 1,182.5 | 1,150.5 | 1,154.5 |
| 05/21/2025 | 1,145 | 1,151 | 1,135.5 | 1,150.5 |
| 05/22/2025 | 1,133 | 1,143.5 | 1,121 | 1,130 |
| 05/23/2025 | 1,093 | 1,108.5 | 1,047.5 | 1,071 |
| 05/26/2025 | 1,091 | 1,093 | 1,082.5 | 1,091 |
| 05/27/2025 | 1,091 | 1,107 | 1,091 | 1,097.5 |
| 05/28/2025 | 1,092.5 | 1,095.5 | 1,082.5 | 1,093.5 |
| 05/30/2025 | 1,090.5 | 1,113.5 | 1,080 | 1,102 |
| 06/02/2025 | 1,085 | 1,090 | 1,061 | 1,076.5 |
| 06/03/2025 | 1,079.5 | 1,087 | 1,061.5 | 1,084 |
| 06/04/2025 | 1,090 | 1,098 | 1,075.5 | 1,086 |
| 06/05/2025 | 1,085.5 | 1,092 | 1,066.5 | 1,080 |
| 06/06/2025 | 1,077.5 | 1,083 | 1,070.5 | 1,080 |
| 06/10/2025 | 1,073.5 | 1,083.5 | 1,068.5 | 1,082 |
| 06/11/2025 | 1,081.5 | 1,086.5 | 1,067.5 | 1,072 |
| 06/12/2025 | 1,060 | 1,066.5 | 1,047 | 1,050.5 |
| 06/13/2025 | 1,023.5 | 1,033.5 | 1,009 | 1,014.5 |
| 06/16/2025 | 1,012.5 | 1,019.5 | 1,009.5 | 1,015.5 |
| 06/17/2025 | 1,008 | 1,026 | 1,002 | 1,014.5 |
| 06/18/2025 | 1,016 | 1,021 | 1,007.5 | 1,014.5 |
| 06/19/2025 | 986.4 | 998 | 971.6 | 990.2 |
| 06/20/2025 | 1,000 | 1,005 | 986 | 989.6 |
| 06/23/2025 | 980 | 989.8 | 979.8 | 985.4 |
| 06/24/2025 | 1,001.5 | 1,012 | 993.2 | 1,000.5 |
| 06/25/2025 | 1,016 | 1,016 | 1,000 | 1,001.5 |
| 06/26/2025 | 1,010 | 1,023 | 1,004 | 1,009.5 |
| 06/27/2025 | 1,023 | 1,038 | 1,020.5 | 1,030 |
| 06/30/2025 | 1,042 | 1,059.5 | 1,033 | 1,035 |
| 07/01/2025 | 1,039 | 1,045.5 | 1,025 | 1,034 |
| 07/02/2025 | 1,039 | 1,040.5 | 1,023 | 1,034 |
| 07/03/2025 | 1,043 | 1,050 | 1,037 | 1,044 |
| 07/04/2025 | 1,035 | 1,041 | 1,026.5 | 1,032.5 |
| 07/07/2025 | 1,033 | 1,046.5 | 1,029.5 | 1,042.5 |
| 07/08/2025 | 1,048 | 1,062.5 | 1,045 | 1,056 |
| 07/09/2025 | 1,058 | 1,068.5 | 1,051.5 | 1,056.5 |
| 07/10/2025 | 1,063.5 | 1,075.5 | 1,059.5 | 1,073.5 |
| 07/11/2025 | 1,066.5 | 1,068.5 | 1,055 | 1,055 |
| 07/14/2025 | 1,038 | 1,063.5 | 1,035 | 1,059 |
| 07/15/2025 | 1,069 | 1,076 | 1,060.5 | 1,060.5 |
| 07/16/2025 | 1,138 | 1,138 | 1,098 | 1,114.5 |
| 07/17/2025 | 1,133 | 1,142.5 | 1,108.5 | 1,124 |
| 07/18/2025 | 1,130 | 1,140 | 1,119 | 1,122 |
| 07/21/2025 | 1,123.5 | 1,135.5 | 1,121 | 1,128 |
| 07/22/2025 | 1,130 | 1,130 | 1,097 | 1,101.5 |
| 07/23/2025 | 1,112 | 1,120 | 1,107.5 | 1,115 |
| 07/24/2025 | 1,127 | 1,127 | 1,111.5 | 1,124 |
| 07/25/2025 | 1,119.5 | 1,122 | 1,109 | 1,121 |
| 07/28/2025 | 1,134 | 1,141 | 1,120.5 | 1,120.5 |
| 07/29/2025 | 1,121.5 | 1,128.5 | 1,110 | 1,111 |
| 07/30/2025 | 1,116.5 | 1,132.5 | 1,109 | 1,125 |
| 07/31/2025 | 1,132.5 | 1,136 | 1,101.5 | 1,101.5 |
| 08/04/2025 | 1,056 | 1,099 | 1,053 | 1,092 |
| 08/05/2025 | 1,098.5 | 1,110 | 1,092.5 | 1,094 |
| 08/06/2025 | 1,103.5 | 1,112.5 | 1,100 | 1,110 |
| 08/07/2025 | 1,116 | 1,146 | 1,113 | 1,128.5 |
| 08/08/2025 | 1,129 | 1,144 | 1,123.5 | 1,141 |
| 08/11/2025 | 1,149.5 | 1,149.5 | 1,136 | 1,140 |
| 08/12/2025 | 1,145.5 | 1,147.5 | 1,131.5 | 1,133.5 |
| 08/13/2025 | 1,137.5 | 1,137.5 | 1,117.5 | 1,122 |
| 08/14/2025 | 1,123.5 | 1,123.5 | 1,091.5 | 1,103 |
| 08/15/2025 | 1,111 | 1,120 | 1,105.5 | 1,106 |
| 08/18/2025 | 1,102 | 1,111.5 | 1,100.5 | 1,106.5 |
| 08/19/2025 | 1,106.5 | 1,125.5 | 1,106.5 | 1,124.5 |
| 08/20/2025 | 1,112.5 | 1,127.5 | 1,107.5 | 1,114 |
| 08/21/2025 | 1,111.5 | 1,114 | 1,100.5 | 1,105 |
| 08/22/2025 | 1,099 | 1,135.5 | 1,098.5 | 1,132.5 |
| 08/25/2025 | 1,130 | 1,135.5 | 1,127.5 | 1,128 |
| 08/26/2025 | 1,119.5 | 1,125 | 1,106.5 | 1,107 |
| 08/27/2025 | 1,106.5 | 1,118 | 1,105 | 1,113.5 |
| 08/28/2025 | 1,113 | 1,123.5 | 1,111.5 | 1,115 |
| 08/29/2025 | 1,111.5 | 1,117 | 1,097.5 | 1,097.5 |
| 09/01/2025 | 1,095 | 1,102.5 | 1,085 | 1,096.5 |
| 09/02/2025 | 1,140 | 1,158 | 1,061 | 1,061 |
| 09/03/2025 | 1,066.5 | 1,085.5 | 1,062 | 1,072.5 |
| 09/04/2025 | 1,074 | 1,077 | 1,061 | 1,068.5 |
| 09/05/2025 | 1,072.5 | 1,093 | 1,065 | 1,068 |
| 09/08/2025 | 1,070 | 1,075 | 1,061 | 1,066 |
| 09/09/2025 | 1,070 | 1,071.5 | 1,057 | 1,059 |
| 09/10/2025 | 1,060.5 | 1,076.5 | 1,052.5 | 1,063 |
| 09/11/2025 | 1,065.5 | 1,075 | 1,054 | 1,074 |
| 09/12/2025 | 1,080 | 1,086 | 1,070.5 | 1,075.5 |
| 09/15/2025 | 1,083 | 1,092 | 1,077.5 | 1,091 |
| 09/16/2025 | 1,094 | 1,100.5 | 1,067.5 | 1,067.5 |
| 09/17/2025 | 1,070.5 | 1,095.5 | 1,062.5 | 1,088 |
| 09/18/2025 | 1,093 | 1,107 | 1,092 | 1,102.5 |
| 09/19/2025 | 1,106 | 1,107 | 1,076.5 | 1,076.5 |
| 09/22/2025 | 1,077 | 1,077.5 | 1,057 | 1,064.5 |
| 09/23/2025 | 1,070.5 | 1,091.5 | 1,065.5 | 1,080 |
| 09/24/2025 | 1,071.5 | 1,072 | 1,048 | 1,050.5 |
| 09/25/2025 | 1,039 | 1,040.5 | 1,017.5 | 1,031 |
| 09/26/2025 | 1,030 | 1,040.5 | 1,024 | 1,032.5 |
| 09/29/2025 | 1,043.5 | 1,043.5 | 1,029.5 | 1,036.5 |
| 09/30/2025 | 1,039 | 1,050 | 1,029.5 | 1,033.5 |
| 10/01/2025 | 1,032 | 1,037.5 | 1,015 | 1,028.5 |
| 10/02/2025 | 1,033 | 1,044.5 | 1,026 | 1,033 |
| 10/03/2025 | 1,040 | 1,054 | 1,033.5 | 1,049 |
| 10/06/2025 | 1,050 | 1,064 | 1,036 | 1,057.5 |
| 10/07/2025 | 1,054.5 | 1,055.5 | 1,040.5 | 1,040.5 |
| 10/08/2025 | 1,040.5 | 1,047.5 | 1,035.5 | 1,038.5 |
| 10/09/2025 | 1,040 | 1,046.5 | 1,034.5 | 1,034.5 |
| 10/10/2025 | 1,036.5 | 1,043 | 1,007.5 | 1,008.5 |
| 10/13/2025 | 1,010 | 1,014.5 | 1,004 | 1,009.5 |
| 10/14/2025 | 1,004.5 | 1,005 | 991.4 | 1,004 |
| 10/15/2025 | 1,017 | 1,019 | 998.8 | 1,009 |
| 10/16/2025 | 1,004 | 1,008 | 991 | 1,002 |
| 10/17/2025 | 978.6 | 978.8 | 955.8 | 966.2 |
| 10/20/2025 | 979.8 | 982 | 969.6 | 981.2 |
| 10/21/2025 | 984.8 | 990 | 976.8 | 988 |
| 10/22/2025 | 990 | 994.6 | 979.8 | 986 |
| 10/23/2025 | 988 | 996.4 | 975.6 | 978.8 |
| 10/24/2025 | 988.4 | 997.2 | 980.8 | 997.2 |
| 10/27/2025 | 1,001 | 1,003 | 989.8 | 999.8 |
| 10/28/2025 | 1,013.5 | 1,013.5 | 990.6 | 992 |
| 10/29/2025 | 995.6 | 1,000.5 | 987.2 | 990 |
| 10/30/2025 | 984 | 990.8 | 982 | 987.8 |
| 10/31/2025 | 988 | 995.4 | 981.2 | 982.4 |
| 11/03/2025 | 978.4 | 978.6 | 970.2 | 971 |
| 11/04/2025 | 965 | 965 | 939.6 | 959 |
| 11/05/2025 | 952.2 | 966.4 | 949.2 | 961.4 |
| 11/06/2025 | 958.6 | 963 | 942.2 | 942.2 |
| 11/07/2025 | 948.8 | 954.4 | 937.4 | 942.6 |
| 11/10/2025 | 965.4 | 974.6 | 953 | 953 |
| 11/11/2025 | 964.4 | 985.6 | 960 | 980.6 |
| 11/12/2025 | 986.8 | 987 | 971.8 | 975 |
| 11/13/2025 | 986.6 | 987.2 | 957.4 | 959.8 |
| 11/14/2025 | 945.6 | 954.8 | 933.4 | 952.2 |
| 11/17/2025 | 954.6 | 957.8 | 930.2 | 932.4 |
| 11/18/2025 | 918 | 922.8 | 905.6 | 916 |
| 11/19/2025 | 915 | 918.8 | 908 | 910.8 |
| 11/20/2025 | 928.8 | 932.6 | 915.8 | 917.6 |
| 11/21/2025 | 900 | 921.6 | 898.8 | 917.8 |
| 11/24/2025 | 932 | 933.2 | 921.4 | 927.4 |
| 11/25/2025 | 929 | 934.6 | 920 | 928.6 |
| 11/26/2025 | 938.2 | 939.2 | 926.2 | 935 |
| 11/27/2025 | 939.6 | 961.4 | 935.6 | 952.6 |
| 11/28/2025 | 952.4 | 960.2 | 948.4 | 952.8 |
| 12/01/2025 | 948.8 | 948.8 | 932.4 | 943 |
| 12/02/2025 | 938.2 | 941.8 | 929.6 | 929.6 |
| 12/03/2025 | 931.4 | 933 | 916.6 | 925.8 |
| 12/04/2025 | 934.4 | 945.8 | 932 | 938.8 |
| 12/05/2025 | 940 | 961.4 | 936 | 956.8 |
| 12/08/2025 | 955.8 | 960.8 | 948.8 | 953 |
| 12/09/2025 | 949 | 961.4 | 947.2 | 955 |
| 12/10/2025 | 955 | 964.2 | 944.8 | 953.8 |
| 12/11/2025 | 956 | 958.4 | 944.4 | 944.4 |
| 12/12/2025 | 951.6 | 968.6 | 948.8 | 951.4 |
| 12/15/2025 | 955 | 976.8 | 955 | 962.2 |
| 12/16/2025 | 960 | 965.4 | 955 | 959.2 |
| 12/17/2025 | 961.6 | 963.4 | 948.6 | 948.6 |
| 12/18/2025 | 949.4 | 979 | 949.4 | 977.4 |
| 12/19/2025 | 970.2 | 976 | 961.6 | 966.6 |
| 12/22/2025 | 966.6 | 977.8 | 962.4 | 977.8 |
| 12/23/2025 | 977.2 | 988 | 975.8 | 976.4 |
| 12/29/2025 | 978 | 987.2 | 975 | 978.8 |
| 12/30/2025 | 979.2 | 987.8 | 976 | 982.4 |