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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 232.3151
CLOSE 232.3809

Low

LOW 209.3

High

HIGH 273.5
DATEOPENHIGHLOWCLOSE
01/03/2013213217.8211.8214.8
01/04/2013214.9215.8214.5215.5
01/07/2013215.4217.2215.2215.5
01/08/2013215.8219.2215.5218.4
01/09/2013218.8219.3216.6218.4
01/10/2013218.8219.9218.1219
01/11/2013221.2223.7218.9220.7
01/14/2013221222.4219.8220
01/15/2013219.5220.2217.3220
01/16/2013218.7219.6218218.6
01/17/2013217.7218.9215.7218.5
01/18/2013218.5219218.1218.8
01/21/2013218.5219.2216.4217.1
01/22/2013216.7216.9213.9213.9
01/23/2013213.7214.3213213
01/24/2013213.6218.5213218.5
01/25/2013218.8220.3218.6220
01/28/2013220.4221.2219219.1
01/29/2013218.8219216.2216.9
01/30/2013217.5217.5213.8213.8
01/31/2013214.2215.2213.3213.7
02/01/2013214.3216.6213.7215.5
02/04/2013215.6216213213.2
02/05/2013212.7216.5212.7215
02/06/2013215217.3214.8216.3
02/07/2013216.3216.5213.3213.8
02/08/2013214.3215.3213.7215.3
02/11/2013215.8215.8214.5215
02/12/2013214.7215.5214.7215
02/13/2013215.4216.2214.8216
02/14/2013216217215.1215.8
02/15/2013215.4216.1213.1213.1
02/18/2013213213.4210.8210.8
02/19/2013211.3212.2209.3212.1
02/20/2013212.3214.3212213.5
02/21/2013213.7214211.5212.8
02/22/2013213214212.6213.5
02/25/2013213.6214.5212.8213.1
02/26/2013212213.2210.5212
02/27/2013212.5212.5211.2212
02/28/2013212.5216.6212.4216.6
03/01/2013216.9217.3214.6216.5
03/04/2013216216.6215.1215.1
03/05/2013215217.8215216.8
03/06/2013216.8220.2216.8220
03/07/2013220221219.3221
03/08/2013221222.7220.3220.5
03/11/2013220.2220.3219220
03/12/2013220.2220.8219.5219.5
03/13/2013219.5220.1218.5220
03/14/2013220.8223.2220.2223.2
03/15/2013223.8225.7223.2225.7
03/18/2013224224.6222.4223.4
03/19/2013224.5234.3223.9233.3
03/20/2013233.8234.8232.2233.4
03/21/2013233.4233.7231.7231.9
03/22/2013232.3234230.8231.9
03/25/2013233236232.8235
03/26/2013235.3235.4233.9234
03/27/2013234.9235233.4233.4
03/28/2013234235.3233.3234.3
04/02/2013235239234.9238
04/03/2013237.7239235.3236.2
04/04/2013236.6236.6230.6230.8
04/05/2013231.5232.4230.2230.2
04/08/2013231233230.8230.8
04/09/2013231.3232230232
04/10/2013232236231.5235.5
04/11/2013235238.8235237
04/12/2013237237235.7236
04/15/2013236.4236.8234.3235.3
04/16/2013235.1235.9233.9234.9
04/17/2013235.8236.5233.5234.4
04/18/2013235.5237.2233.5234.8
04/19/2013235236.7233.5235.3
04/22/2013235236.9233.7234.8
04/23/2013234.6238233.3237
04/24/2013237.5239.4237238.2
04/25/2013238.8240237.5239.4
04/26/2013239.3239.7235.4237.1
04/29/2013237.5238.6237.4238
04/30/2013238.8242238.5238.5
05/02/2013239241.8238240
05/03/2013240242.5239.2242.3
05/06/2013239.5240.1237239.7
05/07/2013239.5242.5239.2240.7
05/08/2013240.7242.7240.5241.5
05/10/2013240.5242.2240.5242
05/13/2013242.1243.6241.6243.6
05/14/2013243.7243.7240240.7
05/15/2013241.3242.8240.3242.3
05/16/2013241.7243.2240.4240.4
05/17/2013240.9241.3236238.8
05/21/2013238.9243.1238.9243.1
05/22/2013243.3244.3242.1243.1
05/23/2013242.5242.5237.5238.5
05/24/2013239.2240.7237.5239.2
05/27/2013239.2240.5238.3238.4
05/28/2013239245.3238.5244.3
05/29/2013245245241.7242
05/30/2013241.8245.3241.2242.7
05/31/2013243244.7241.7243.4
06/03/2013242.8243.3240.1240.3
06/04/2013240.8243239.8242.9
06/05/2013242.8244.5242.1242.9
06/06/2013242.8244240.8240.9
06/07/2013240.7241236.6239.7
06/10/2013239.7246239.7244.7
06/11/2013244.2244.7242.5244.7
06/12/2013244.2248.5244.2248.5
06/13/2013246.5248.4243.7248.4
06/14/2013248.3250247.7247.7
06/17/2013248.5251.5247.7251.5
06/18/2013251256.75251255.5
06/19/2013255.5260.75255.25258
06/20/2013256256.5250.5250.5
06/21/2013250.5255250.25250.25
06/24/2013249.8250.5244.2244.7
06/25/2013245.7251.25244.5250.5
06/26/2013251.5255.5251253.5
06/27/2013254257.5253.25255.75
06/28/2013255.75257.25255255.75
07/01/2013257259255.5257.75
07/02/2013258260.75256.25260.75
07/03/2013260.75263.25259.25263.25
07/04/2013263266.5262.75266.5
07/05/2013267267.75265.5265.5
07/08/2013266269266269
07/09/2013269.5273.5268.5271.5
07/10/2013270.75272269.25271.25
07/11/2013267.5267.75251.5254
07/12/2013252253.75247.7252.5
07/15/2013252.5254.75251.5254.75
07/16/2013254.5255.25252.25252.25
07/17/2013252.75252.75249.4250
07/18/2013250.5251.5248.9248.9
07/19/2013249.4249.7246.4248.5
07/22/2013249249246246
07/23/2013246246.7240.7245
07/24/2013244.7247.7240.9247.4
07/25/2013247.9247.9244.5245.4
07/26/2013245.7246242.1243.3
07/29/2013243.2243.8239.5242.5
07/30/2013242.4244.3241.2242.3
07/31/2013242.8244.8241.6244.7
08/02/2013247.9251.75246.6247.2
08/05/2013247.8250.75247.7249.9
08/06/2013250.5253.25249.4252
08/07/2013249.2252.5249249.7
08/08/2013250.25250.75248.8250.5
08/09/2013251251249.1250
08/12/2013250.5250.5243.3244.8
08/13/2013245.3246.6243.6244.6
08/14/2013245.1245.7243.7244
08/15/2013244.4244.5240.2240.2
08/16/2013240.7242.2239.8241
08/19/2013241.5244.8240.9243.9
08/20/2013243.9244.2241.9242.2
08/21/2013242.7243.8240240.9
08/22/2013241.4246.4241.1243.9
08/23/2013243.8245.9242.9243.4
08/26/2013243.3244.2242.9244
08/27/2013243.5244236.8237.5
08/28/2013237238.8235.6236.7
08/29/2013236.2239.6236.2237.8
08/30/2013237.2239.6236.8238.5
09/02/2013239.3251239.3251
09/03/2013250.5252247.6248.3
09/04/2013248.3249.6247.3248
09/05/2013248.5251.75248.5250.5
09/06/2013250.5251.25248248.3
09/09/2013248249.4246.1248
09/10/2013233236.5224.8226.4
09/11/2013227228.1214.3217
09/12/2013218218.1214.2214.2
09/13/2013214.6216211.8216
09/16/2013217.5222.5217.1219
09/17/2013218.4220.4217.1220.4
09/18/2013220.9221.5217.5218.6
09/19/2013221.2224.8220.7223.4
09/20/2013224.9225222.7224.7
09/23/2013227230226226.2
09/24/2013226.7228222.5224.2
09/25/2013224225.9223.2224.9
09/26/2013224.9225.4221.1222.2
09/27/2013222.7223.9221223.9
09/30/2013223.4224219.7221.7
10/01/2013221.4223.7220.9222.6
10/02/2013223.1223.1218.7221.8
10/03/2013221.8222.3216.8217.3
10/04/2013216.8218.4216.6217.6
10/07/2013218221.5217221.4
10/08/2013220.9220.9216.7218.1
10/09/2013217.6218.6215216.1
10/10/2013216.8221.4216.1221.4
10/11/2013221.7224.3221222.2
10/14/2013221.7222.3219.8221.2
10/15/2013221.3222.5219.7221
10/16/2013220.2223.4219.3223.3
10/17/2013223.1225.4222.9225.4
10/18/2013225228225226.9
10/21/2013228228.5226.6228.3
10/22/2013228.8234.8228.4234.8
10/23/2013234.9235231.5232
10/24/2013232233.4231233.2
10/25/2013232.7233.5228.5230.1
10/28/2013230.2233229.4232.5
10/29/2013232234.3231.9234.3
10/30/2013234.8234.8232232.8
10/31/2013233.2235.1232.4235.1
11/01/2013235.7235.7232.3233.8
11/04/2013233.8234.9230.8231.8
11/05/2013231.1231.1223.3223.5
11/06/2013224.3226.3224.1226.3
11/07/2013225.8229.5225.8228.3
11/08/2013227.8229.3225.1228.6
11/11/2013231.9239.2231.9235.2
11/12/2013235.7235.7230.8232.7
11/13/2013232.3233.3229.7230.4
11/14/2013230.9231.1225.8225.8
11/15/2013225.3227.5225.3226
11/18/2013226.4226.4224.4226.1
11/19/2013225.1226.9224.1226.9
11/20/2013227227.4223.9224.5
11/21/2013224224221221.2
11/22/2013221226.4221223.8
11/25/2013222.1223.4217223.4
11/26/2013221.8223.5221.1223.5
11/27/2013223.1223.6221.8223
11/28/2013222.5223.7219.9223.7
11/29/2013223226.4222.6225.7
12/02/2013225.2227.9225.2226.9
12/03/2013227.3227.4223.7224.5
12/04/2013224.2225221.2221.2
12/05/2013221.5221.5215.5215.5
12/06/2013215.3220.9215.1220.2
12/09/2013220.7221.6219.4219.5
12/10/2013219.1221218.8220.3
12/11/2013219.6223.2219.6221.6
12/12/2013221.1222.7220.2220.4
12/13/2013220.9223.4220.2222
12/16/2013222223.9221.5222.7
12/17/2013223223219.9221.3
12/18/2013222.6223.9222.1223.4
12/19/2013223.9226.5223.9225.5
12/20/2013225.9227.6225.5227.6
12/23/2013228.1231227.5231
12/27/2013231.5234.8230.6234.1
12/30/2013234.1237.9233.7237.9