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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.8776
CLOSE 178.1152

Low

LOW 157.2

High

HIGH 211.2
DATEOPENHIGHLOWCLOSE
01/03/2012164.5165.7163.5164
01/04/2012163.5164.5163164
01/05/2012164.5164.5158.5159
01/06/2012159.5160.7158.8159
01/09/2012159.5159.5157.5157.5
01/10/2012158.2159157.2158
01/11/2012158.5159.2157.5157.5
01/12/2012157.5159.5157.5159.2
01/13/2012160160158.2158.8
01/16/2012158.8160.4158.6159.7
01/17/2012160.2161158.1158.4
01/18/2012158.9160.8158159.9
01/19/2012160.2163160.1163
01/20/2012163.1164.5162.5163.6
01/23/2012163.2164162.7163.6
01/24/2012163163.1161.1163
01/25/2012162.7163161.2162
01/26/2012162162.8161.6162.7
01/27/2012162.6162.8161.8162.4
01/30/2012162162.5158.5160
01/31/2012160162.3159.5161
02/01/2012161.5162.8161.1162.2
02/02/2012162163.6161.7163.6
02/03/2012163.2167.4162.7167.4
02/06/2012167.4167.4166166.9
02/07/2012166.2167.8166.2167.7
02/08/2012168.3168.3166.3167.4
02/09/2012166.9168166.7167.4
02/10/2012167.2168166.7167.3
02/13/2012168168.8167.6168.3
02/14/2012168.2171.3168.2170
02/15/2012170171.1169.9171.1
02/16/2012171.2171.8170.3171
02/17/2012171.5171.5170170.6
02/20/2012170.8170.8169.5170
02/21/2012169.7169.7167.9169.1
02/22/2012169.5169.5168.2169.1
02/23/2012168.6170.5168.1169.7
02/24/2012170170.3169169.6
02/27/2012169170.2168.2170.2
02/28/2012170171168.9168.9
02/29/2012169.1169.4168.5168.5
03/01/2012168.2168.6167.3168.1
03/02/2012167.5168.1167.2167.2
03/05/2012167.3167.8166.7167.2
03/06/2012167167.2162.5163.4
03/07/2012163.2163.9162.5163.9
03/08/2012164.4165.3163.7165.2
03/09/2012165.4167.4165.2167.4
03/12/2012167.2167.6165.8166.9
03/13/2012166.6167.3164165
03/14/2012165.5167165165
03/15/2012165166.3164.8165.7
03/16/2012165.9167.4165.6166.3
03/19/2012166.8166.8164.4164.4
03/20/2012164164.9163.7164.3
03/21/2012164.1165.3163.6164.3
03/22/2012163.6164.3162.3162.8
03/23/2012163.2165.3163.1165
03/26/2012164.8167.6164.8166.9
03/27/2012167167.7165.9167.3
03/28/2012167169.5167169.1
03/29/2012168.5169.3167.5169
03/30/2012169176.9168.9176.1
04/02/2012176.5176.7171.6175.1
04/03/2012175.1176.7174.7176.2
04/04/2012176.5177174.3174.5
04/05/2012174.2175.1171.1172.9
04/10/2012172.5173.5170.5171.9
04/11/2012170.9172.4170.6172
04/12/2012172.3173.9171.9173.2
04/13/2012172.9173.5171.7171.7
04/16/2012172.4172.4170.6171.4
04/17/2012171.2173.7171.2173.1
04/18/2012173.5174.4172.2173.6
04/19/2012173.8174.5172.6173.9
04/20/2012173.6174.4173.4174.4
04/23/2012174.5174.5171172.1
04/24/2012172.9172.9170.9171.8
04/25/2012172.2173.3171.1173.3
04/26/2012173.6173.8173173.7
04/27/2012173.4174173173.8
04/30/2012174.2174.5172.2172.7
05/02/2012173.5174.5172.2172.6
05/03/2012172.5175.2172.5174.6
05/04/2012173.6174.6170.1170.6
05/07/2012166.3168.3163.1163.3
05/08/2012163.3164.3162.7163.3
05/09/2012163.3163.3160.5160.6
05/10/2012161.7161.7160160
05/11/2012160.4161159.8160.3
05/14/2012159.8160.2159.1160
05/15/2012160.9161159.2160.5
05/16/2012160160.9159.1160
05/18/2012159160.2158.5159.5
05/21/2012159.4159.7158.5159
05/22/2012159.7161159.2160.6
05/23/2012160.4160.4159159
05/24/2012159.8160.2159.2160
05/25/2012160160.3158.2159
05/29/2012159.2160.3159160
05/30/2012159.9160.1158.7159.2
05/31/2012159.2161158.6161
06/01/2012161.5162159.2160.1
06/04/2012159.8159.9157.2158
06/05/2012158159157.3157.7
06/06/2012158.5159.4157.8159.4
06/07/2012158.7160.7158.7160.4
06/08/2012160160.6159.6160.5
06/11/2012161162.7161161.3
06/12/2012162.2162.2158.4158.4
06/13/2012158.5159.8158.3159.8
06/14/2012159.3160.1158.2158.7
06/15/2012159.3160158.7159.6
06/18/2012160.7161160160.4
06/19/2012160.3164.9160.3164.6
06/20/2012164.8165.8164165.7
06/21/2012165.4166.7165.2166.3
06/22/2012165.8166.3164165.2
06/25/2012164164.5162163.5
06/26/2012163.2163.7161.8162.8
06/27/2012163.4164.9162.4164.9
06/28/2012165.3165.3164165
06/29/2012165168.6165168.6
07/02/2012168.4171.8168.4171.7
07/03/2012171.4174.2171.4174
07/04/2012174.1176.8173.9176.3
07/05/2012176.2178175.7176.7
07/06/2012176.4177176176.6
07/09/2012176177.5176176.6
07/10/2012177.5177.8176.4177
07/11/2012176.5178176.3177.2
07/12/2012177.2177.8176.5177
07/13/2012177177175.4176.2
07/16/2012176178176178
07/17/2012178179177.8177.8
07/18/2012177177.9176177.9
07/19/2012177.9179.1177.4179.1
07/20/2012178.9179.1176.5177
07/23/2012176176.8173.7174.1
07/24/2012173.7173.8171.2172.5
07/25/2012172174171.9173.2
07/26/2012173.3176.9173.1176.5
07/27/2012177177.8176.2177.7
07/30/2012177.6179.5177.6179.5
07/31/2012179.2179.8178178.3
08/02/2012178180.5178179.5
08/03/2012180181.5179.4181.5
08/06/2012181.3184.8181.3184
08/07/2012183.6184.5183.5184.1
08/08/2012184.4185183.7185
08/09/2012185.1187.1185186.1
08/10/2012185.9186.1185.4185.8
08/13/2012185.8185.8184.6185.2
08/14/2012185186.2185186.2
08/15/2012186.2187.7185.9187
08/16/2012187187.8186.5187.8
08/17/2012187.5188186.2186.5
08/20/2012186.5187.4186.4186.9
08/21/2012186.9187186.2186.2
08/22/2012185.7186.1184.8184.8
08/23/2012185.5185.5184.3184.3
08/24/2012184.2184.8183.6183.7
08/27/2012183.7184.5183.5184
08/28/2012183.5184.4183.2183.2
08/29/2012183183.2182.4182.5
08/30/2012182.4183.3182.3183.1
08/31/2012183184.1182.9183.8
09/03/2012183.8184.4183.2183.3
09/04/2012183.5189.9183.4189
09/05/2012189189.8187.8189
09/06/2012189.5191.5189191.2
09/07/2012191195.3191194.5
09/10/2012194.7195.7194.3195.7
09/11/2012195195.6192.9192.9
09/12/2012192.2196.1192194.6
09/13/2012194.1195194194
09/14/2012195.5200.3195.3198.9
09/17/2012199.5201.9198.3198.6
09/18/2012197.5198.5197.2198
09/19/2012198198.8193.5194.5
09/20/2012195196193.1194.5
09/21/2012195196.1191.6191.6
09/24/2012192194.8191.5194.4
09/25/2012193.7195.7193.2195
09/26/2012194195192192.2
09/27/2012192.2193192.2192.2
09/28/2012192196191.7195.7
10/01/2012195.3198195.3198
10/02/2012197.5198.4196196.4
10/03/2012196196.9195.7196.6
10/04/2012196.4196.9195.2196
10/05/2012195.5198.7195.5198.6
10/08/2012198.3198.5197197.1
10/09/2012197.8197.8196196.9
10/10/2012196.7197.5195.1195.8
10/11/2012195.8196.2195196.1
10/12/2012195.7196.1194.7195.7
10/15/2012195.7198195.6197.4
10/16/2012197.4200.4197.4200
10/17/2012200.4201.2199.3201.2
10/18/2012199.3201.6199.3200.8
10/19/2012200.8201.1199199
10/22/2012198200197.1197.6
10/23/2012197.5197.5196.4197.1
10/24/2012197.4197.4194.7195
10/25/2012194.7196194.7195
10/26/2012194.7195.5194.5195
10/29/2012195195.2194195
10/30/2012194.7196194.5195.2
10/31/2012195197.3195197.1
11/01/2012196.7198.8196.7197.8
11/02/2012198.2198.5196.9197.6
11/05/2012197.2197.3189.4190
11/06/2012190192.5189.7190.5
11/07/2012191.3191.3188.7188.7
11/08/2012189.2189.5183.8184
11/09/2012184.1187.3184.1185.6
11/12/2012185.9188.8185.5188.4
11/13/2012188.6188.6186.6187
11/14/2012186.6187.7186.6187.7
11/15/2012187.7188186.4188
11/16/2012187.5187.9185.2185.5
11/19/2012185.5189.6185189.6
11/20/2012188.8193.4188.8193.4
11/21/2012192.9193.3191.4192.9
11/22/2012193194192.3194
11/23/2012193.8195193.8194.7
11/26/2012194.9195.1193.2195.1
11/27/2012194.7196194.3195.4
11/28/2012195.2195.6194.4195.2
11/29/2012195.5196.7195.1196.7
11/30/2012196.8202196.6202
12/03/2012200.8202.2200.3201.5
12/04/2012201201.2198.9199.5
12/05/2012200200.6199.5200.3
12/06/2012200200.9199.8200.2
12/07/2012200.7200.7199.6200.4
12/10/2012199.9200.7199200
12/11/2012200200.9199.7200
12/12/2012199.7200.3199.2200
12/13/2012200.1200.3199.1200
12/14/2012200.3200.3198.4199
12/17/2012199.5201.4198.6201.4
12/18/2012201.7204.4201204.4
12/19/2012204.8207.4204.2207.4
12/20/2012207.5210.9206.8210.9
12/21/2012210.3210.3205.2210
12/27/2012209.6210.8209.6210.2
12/28/2012210.4211.2210211.2