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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.848
CLOSE 149.9839

Low

LOW 126.5

High

HIGH 186
DATEOPENHIGHLOWCLOSE
01/04/2010131.4143.9130.3143.9
01/05/2010142143.4137.5139.7
01/06/2010139.1140136.9138
01/07/2010137138135.8137.4
01/08/2010137.5139.4137.2138.2
01/11/2010138139137.6138.2
01/12/2010137.8138.5136136.9
01/13/2010137138134.4136.9
01/14/2010137.2138132132.5
01/15/2010133.8134.3130.4132
01/18/2010132134131.2133
01/19/2010134134131.4133.1
01/20/2010132.8133.5132.5132.8
01/21/2010133.7133.7132.2132.2
01/22/2010131.7132.9128131.4
01/25/2010130.7132130.2132
01/26/2010132133131.4133
01/27/2010132.6133130.8132.4
01/28/2010133.5133.5131133.2
01/29/2010133.4133.9131.7132
02/01/2010132.9134132134
02/02/2010133.7136133.3136
02/03/2010135.3136.5134.5136.4
02/04/2010136136.3133.3134
02/05/2010133.4134130131
02/08/2010131.7131.7128.7130
02/09/2010129.8130.2128.5128.8
02/10/2010129129.9127.5127.5
02/11/2010128.2129127.5128.5
02/12/2010128.8130128129
02/15/2010128.8129.7128.8129
02/16/2010129.8131.5129.1131.5
02/17/2010132.3133.5132132.9
02/18/2010133134130134
02/19/2010133.1136133.1136
02/22/2010135.5136135135.5
02/23/2010136136134.7135
02/24/2010135136.2135135.8
02/25/2010136136.2133.5135
02/26/2010135.4136135135.8
03/01/2010136137135.7136.9
03/02/2010137.5138136.3136.9
03/03/2010137.2137.8136.5137.5
03/04/2010138140136.9139.9
03/05/2010139.9142139.6141.8
03/08/2010142143141.9142.5
03/09/2010142.1143141.5142.7
03/10/2010142.5143142.3142.7
03/11/2010142.1143.8142143.7
03/12/2010144144.2142.8143.8
03/15/2010144.8146144.3145
03/16/2010145147.7145146.4
03/17/2010147148.5146.5148
03/18/2010147.5149146147
03/19/2010147.5148.2146.4147.3
03/22/2010146.8147.6145.7146.7
03/23/2010146.3147145.6147
03/24/2010146.5146.8145145.5
03/25/2010145.5146144145.1
03/26/2010145145.6144.6145
03/29/2010145.5146144.7145.5
03/30/2010145.9148.6145.6147.3
03/31/2010147.3149.6147.2149.3
04/01/2010150152149.8151.5
04/06/2010151.5152.2150151.5
04/07/2010152153.4150151
04/08/2010150.8152.1149.7150.4
04/09/2010151.5151.5149149.5
04/12/2010150151.9149.3150
04/13/2010149.9152149.7151.8
04/14/2010152.5155152.5153.8
04/15/2010153154.8152.2153.9
04/16/2010153.5154.2152.2152.5
04/19/2010152.5152.6148.5148.7
04/20/2010149.1151149.1151
04/21/2010151.5151.5149.7150.8
04/22/2010149.5149.9147.5149
04/23/2010149.9150148.3148.5
04/26/2010148.7150148.7149.5
04/27/2010148.7149.5146.7147
04/28/2010146146.4142.5142.5
04/29/2010142143.5141.2143.2
04/30/2010143.5144.5142.7144.5
05/03/2010144.5144.8143.8144.5
05/04/2010144.5145141.3142.2
05/05/2010142.2143138139
05/06/2010138.5139.9136.5136.5
05/07/2010135.3136.3134135.3
05/10/2010133.4138133137.3
05/11/2010137.5137.5136.3137.5
05/12/2010137140137140
05/14/2010139.3139.8137.5137.7
05/17/2010137138136136.5
05/18/2010138.2138.2136136.5
05/19/2010136136.5134134.5
05/20/2010134.7135.1130.2131
05/21/2010131131.2127130
05/25/2010128.5128.7126.5127
05/26/2010127.5129127.5127.7
05/27/2010128.7130.2127.9130
05/28/2010131133.5131133.4
05/31/2010132.5134.7132.5133.7
06/01/2010133.4134.5133133.7
06/02/2010133.5134132.5133.7
06/03/2010134136132.5133.7
06/04/2010134.5135.7132.2132.3
06/07/2010132133131131.5
06/08/2010131.7132.9131132
06/09/2010132.5133.4131.1132.6
06/10/2010132.6136132135.6
06/11/2010135136.5135135.6
06/14/2010136.3136.9136136.5
06/15/2010136.2136.9135.7136
06/16/2010136.8137136.1136.8
06/17/2010136.7138.6136.5137.7
06/18/2010137.5138.7137137.8
06/21/2010138.7139.6137.7137.8
06/22/2010137.6138135.5136.5
06/23/2010136.4136.5134.7135.5
06/24/2010135.5135.5132.8133
06/25/2010133.2133.9130.5131.5
06/28/2010131.3132131132
06/29/2010131.9132129.5130
06/30/2010130.7131129.5130.4
07/01/2010130.4131.5129130.5
07/02/2010130.8130.8128.7129.9
07/05/2010129.5130.5128129.8
07/06/2010129.5129.8128129.8
07/07/2010129.3130.7128.3130.6
07/08/2010131133.8130.8133.1
07/09/2010134.2135.7133.5135
07/12/2010135.7136.4134.6136
07/13/2010136.8139.5136.8138.8
07/14/2010139.9140137138.5
07/15/2010139.2139.2137137.7
07/16/2010137.5137.9134.7135.4
07/19/2010135135.9134.6134.8
07/20/2010135.7135.7132.7133
07/21/2010133.4136133.4135
07/22/2010135.5136.9135.1136.5
07/23/2010136.5137135.9136
07/26/2010137.1139.9136.6139.9
07/27/2010139.9142.5139.8142.5
07/28/2010142.1145142.1145
07/29/2010145.2148144.5147.9
07/30/2010147.9149146.7147
08/02/2010148148.7147.6148.7
08/03/2010148.4148.7147.2148.1
08/04/2010148148.4147.7148.3
08/05/2010148.5148.5147.5148
08/06/2010148148.4147147.4
08/09/2010148148.5147.3147.6
08/10/2010147.7147.7146.1146.6
08/11/2010146.5146.5143.3143.6
08/12/2010143.3145141.8145
08/13/2010144.7145.5143145.1
08/16/2010144.7145.1144.2145.1
08/17/2010144.8145.4143.7144.8
08/18/2010144.7144.7141.8142.8
08/19/2010143.5143.8141.5141.6
08/20/2010142.5142.5140.7141.3
08/23/2010142142.9141.4141.9
08/24/2010141.9141.9139.5140
08/25/2010140140.1138.5139.1
08/26/2010139.5140139139.5
08/27/2010139.5139.5138.2139
08/30/2010139.4140.1139140
08/31/2010139141.2139141.2
09/01/2010141.5144.6141.5143.9
09/02/2010143.9146.2143145.9
09/03/2010146147.2145147.2
09/06/2010149.5155.9149.5155.9
09/07/2010155155.7152.8154
09/08/2010153.6154.8152.5154.4
09/09/2010155.2155.9154.5155
09/10/2010155155.2154.5155.2
09/13/2010155.2156154.8156
09/14/2010156157155.2157
09/15/2010156.2157.5155.4156.3
09/16/2010156.4157.1156157
09/17/2010157.3160157.2159.8
09/20/2010160161.3159.6161.3
09/21/2010161.4163.2161.4162.6
09/22/2010162.1162.9161.8162.7
09/23/2010163163160161.2
09/24/2010161.5161.9159.2159.9
09/27/2010160.1161159.8160.4
09/28/2010159.8163159.8163
09/29/2010163.5164.2160.7163.3
09/30/2010163.4163.7162162.8
10/01/2010162.8163161.5162.8
10/04/2010162.2162.8161.6162
10/05/2010161.7163161.5162.8
10/06/2010162.5166.5162.5166
10/07/2010165169.9165169.7
10/08/2010169170.9169170.3
10/11/2010171171.8168.7170.1
10/12/2010169.1169.8167.3169.2
10/13/2010169172.9169172.3
10/14/2010172.4174.7172.2173
10/15/2010172.5174.7172174.1
10/18/2010174175.6174175.6
10/19/2010175.6177.8174.3177.8
10/20/2010177.5177.8174.6175.2
10/21/2010174.5176.8174176
10/22/2010175.5176.7174.6176
10/25/2010175.9180.6175.9180.5
10/26/2010180182.7179.2182.7
10/27/2010182.7182.7177.3179.6
10/28/2010179.5180.7174174.7
10/29/2010174180174180
11/01/2010180184179.2184
11/02/2010183.3184180182
11/03/2010182.5182.5177.9179.5
11/04/2010181181179.3179.6
11/05/2010180.4180.5176180
11/08/2010179.5183179.5182.8
11/09/2010183185182.1185
11/10/2010184186183.2184.6
11/11/2010184184.5176177.5
11/12/2010177177.7175.3176.5
11/15/2010176177175.5177
11/16/2010177177175175
11/17/2010175175.7172.6174.2
11/18/2010174.5176174.2176
11/19/2010176177.1175.3176.3
11/22/2010177177.8176.4177
11/23/2010177177.4175175.5
11/24/2010176176174.5175
11/25/2010177179.9176.1179.3
11/26/2010179179174.9175
11/29/2010176176172.5175
11/30/2010175175.9174.1175
12/01/2010175175.1173.3173.9
12/02/2010174.9175.5173175.2
12/03/2010175.9177175.2177
12/06/2010177178176178
12/07/2010178.5179177.1178
12/08/2010178178.3177.4178.3
12/09/2010177179176.8179
12/10/2010179179.7178.5179.2
12/13/2010179179.9178.6179.7
12/14/2010179.7180.5179.5180.5
12/15/2010180.9182.8178.7181.4
12/16/2010180.8180.8177.7178.8
12/17/2010178.7179.5178.3179.4
12/20/2010179.5179.5177.6178
12/21/2010179179177.5178
12/22/2010178178176.8177.5
12/23/2010178178176.5177.7
12/27/2010178178.5176.6177.4
12/28/2010177.4177.9176.5177.9
12/29/2010178178.8177178.1
12/30/2010178178.7176.2177.4