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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 243.2153
CLOSE 243.5106

Low

LOW 204.4

High

HIGH 291.75
DATEOPENHIGHLOWCLOSE
01/03/2014237239.4236.7239.4
01/06/2014238.6244.3238.6244.3
01/07/2014243.6244.3240.3243.7
01/08/2014244.4244.4241242.4
01/09/2014243.1243.8241.5242.2
01/10/2014242.9242.9233.1236.2
01/13/2014236.9241.8236.4239
01/14/2014237.9242.2236.2242.2
01/15/2014242.9243.9235.5235.5
01/16/2014236.2236.2223.3224.8
01/17/2014224.5225.7222.6222.7
01/20/2014221.3224.1220.6223.6
01/21/2014224.2229224228.4
01/22/2014229.1230.7226.2226.2
01/23/2014226.2226.3220.1220.8
01/24/2014221222217.1221.8
01/27/2014222222218.6219.3
01/28/2014220221.6217.4219
01/29/2014220.3221.9215.4216.6
01/30/2014216.6216.7213.1215
01/31/2014215.8216.8213214.9
02/03/2014213.8215.4208.6208.9
02/04/2014209.3215.9204.4214.7
02/05/2014215.1216.5213.3214.5
02/06/2014216.1217.9214.2215.6
02/07/2014215.5216.8214.6215.4
02/10/2014215.4218.7214.4217.1
02/11/2014217221.9216.7221.7
02/12/2014221.9224.2221.3223
02/13/2014223.5223.7222223.5
02/14/2014224226.2222.4223
02/17/2014223.7227.3223.2226.4
02/18/2014227.1227.1222.3223.4
02/19/2014222.7223.7221.7223.2
02/20/2014222.3222.8218.6219.6
02/21/2014220220215.7216.3
02/24/2014215.6222.7215.4222.7
02/25/2014222.7224222.1223.2
02/26/2014222.6224.9221.5224.9
02/27/2014226228224.2227.7
02/28/2014227.4229.2226.3229.1
03/03/2014225.9227.8224227.8
03/04/2014227.9229.9227.9229.3
03/05/2014228.4229.7227.3229.1
03/06/2014230232229.5230.9
03/07/2014231.7234.1230.6231.2
03/10/2014231.9239.7231.7236.8
03/11/2014236.8238.9232.7237
03/12/2014236.3237.8233.5237.8
03/13/2014237.7240235.6236.6
03/14/2014233.1237.8233.1235.5
03/17/2014234.2241.7234.2241.1
03/18/2014241244240.7242.1
03/19/2014242.3244240.7243.5
03/20/2014242243.2239.3241.9
03/21/2014241242.3237.7239.9
03/24/2014239.3240.7237.1238.1
03/25/2014239248.7237.6248.7
03/26/2014248.9251248250.25
03/27/2014245.6251245.5247.8
03/28/2014247.7251246246.1
03/31/2014246.1249.2243.4248.4
04/01/2014248249.9246.4248
04/02/2014248.1250246.5249.9
04/03/2014249.3251246.6249.4
04/04/2014249.2250.5248.1249.9
04/07/2014247.4248.1240.6243.9
04/08/2014243.4244.1239243
04/09/2014243.7244.4241.7244.4
04/10/2014245.2245.2242.4244.7
04/11/2014243.4244.5239.5240.9
04/14/2014239.4240.7235.2236.5
04/15/2014237.1237.5231.9232.4
04/16/2014233.5234.8230.5231.9
04/17/2014232234.9232233.7
04/22/2014234.6237.3234236.5
04/23/2014238.6240.6236.6240
04/24/2014240242.7238.4240
04/25/2014240240238.1238.4
04/28/2014239239.7237237.6
04/29/2014238.5239.3237.5238
04/30/2014237.7242.1237.7240.8
05/02/2014241.7242.9239.8240
05/05/2014240.1240.1237.8239.6
05/06/2014239.4242.8239.2240.7
05/07/2014241.4242.4238.5239
05/08/2014239.7239.7236.1237
05/09/2014238.3238.3235.5237.1
05/12/2014238.7243.2238243.1
05/13/2014244.1250244.1246.9
05/14/2014246.3247.3244.7245.6
05/15/2014245.5246.9239.4239.9
05/16/2014240.6240.6231.7234.3
05/19/2014226.4229.5223224.8
05/20/2014225.6231.5225230.3
05/21/2014230.8230.8226.4227.5
05/22/2014227.3230.9226.1230
05/23/2014230.9230.9228.2230
05/26/2014229.7231.9229.4231.9
05/27/2014231.4232.8230.1231.8
05/28/2014231.3239.1231.1238.2
05/30/2014238.2238.7233.1237.6
06/02/2014238.3241.1237.4239
06/03/2014238.6239.8236.2238.5
06/04/2014237.9238.7235.9237.6
06/05/2014237.1238.5234.2238.2
06/06/2014238.2244.4237.7244.2
06/10/2014243.1250243.1248
06/11/2014248.4250.25247.8250
06/12/2014249.5251.25249.5251
06/13/2014250251247.6249.9
06/16/2014249.7250.75247.9250.75
06/17/2014250251248.2248.8
06/18/2014248.7250246.4248
06/19/2014248.6252247.9251
06/20/2014253.25253.25249.6252
06/23/2014251.5252.5248.9249.3
06/24/2014249.2249.4243246.1
06/25/2014246.1247.8244.3246.6
06/26/2014246.4247.2242.8244.5
06/27/2014244245.4240.7245.4
06/30/2014245.1245.9241.4242.4
07/01/2014242.9248.1241.8247.4
07/02/2014247.7249.1246.9248.1
07/03/2014247.2249.9243.8249.9
07/04/2014250251248.9249.5
07/07/2014249250247.4248
07/08/2014248.4250.5247.4249.1
07/09/2014249.4251.75246.2249
07/10/2014248.3249242.7243.4
07/11/2014243.2247242.8242.8
07/14/2014242.8245.9242.8245
07/15/2014245.4247.4244.8245.7
07/16/2014246.2247.2244.4245.5
07/17/2014246.5252.25246251.5
07/18/2014250250245.3245.3
07/21/2014245245235.2236.6
07/22/2014236.8238.7236.3237.3
07/23/2014236.5238.2235.7236.6
07/24/2014237238.1233.2236.2
07/25/2014235.7235.9229.1229.8
07/28/2014229.9231.9229.5231.1
07/29/2014231.6236.5230.5236
07/30/2014236.4236.5229.8230.4
07/31/2014230.1230.1225.3228.2
08/04/2014227.5228220.9221
08/05/2014221.4226.3221.4225.8
08/06/2014225226.6223.6225.8
08/07/2014225.3226.8222.5223
08/08/2014221.3221.3217.1219.7
08/11/2014220.5226.5220.4225.1
08/12/2014224.7225.9223.5224.4
08/13/2014224.2226.3222.6225.6
08/14/2014225.5226.3224.4226.2
08/15/2014226.8229.2226.6227
08/18/2014228.8229.1225.6227.6
08/19/2014227.9231.7227.9231.7
08/20/2014231.2231.2227.1228.2
08/21/2014228.7232.1227.9231.3
08/22/2014231.7234.3230234.2
08/25/2014234.8235.1233235.1
08/26/2014235238.4235237.2
08/27/2014237.4239236.9238
08/28/2014237.5238.1235.7237.8
08/29/2014239.7245239242.2
09/01/2014242.7244.8242.3242.7
09/02/2014242.7245.8242.7244.7
09/03/2014245.2246244244.5
09/04/2014244.1244.6241242.9
09/05/2014242242.3239.8240.4
09/08/2014240.5244.6239.6242.6
09/09/2014250254.75247.7248.4
09/10/2014248254242.8254
09/11/2014254255252.5254.75
09/12/2014254255251254.5
09/15/2014254.25259.75254.25256.75
09/16/2014257.25257.25251.75256
09/17/2014256.5259.75254.75257.75
09/18/2014255.5256.5254.25256
09/19/2014255.25256.25251.25251.25
09/22/2014251.25257249.1256
09/23/2014256.5256.5252253.75
09/24/2014254.25258.5253.25258.25
09/25/2014255.75258254.25255.25
09/26/2014255255.5251.25253.25
09/29/2014253.75254.25251252.25
09/30/2014252.75253.25251.25251.5
10/01/2014251257.75251257.25
10/02/2014256.75256.75250.5251
10/03/2014252.5252.75249.4250.25
10/06/2014251.5251.5249.3251
10/07/2014250.25250.25246.1247.1
10/08/2014247247.1241.6246.3
10/09/2014247.8250244.7244.7
10/10/2014243.1245239.6241.9
10/13/2014239.3239.6234.6236.1
10/14/2014235.1236.9232.5236.3
10/15/2014236238.1229.3229.3
10/16/2014229.7232.6226.2231.4
10/17/2014231.3240.4231.3239.7
10/20/2014240241.1237.5239.7
10/21/2014239.2244239.2242.8
10/22/2014242.6247.4242.6246.9
10/23/2014247249.5244.6248
10/24/2014246.8249.1245.6247.5
10/27/2014248.6250245.5246.1
10/28/2014246.4247.6245.4246.6
10/29/2014246.7251246.5249.8
10/30/2014251254249.8253.75
10/31/2014255257254255.75
11/03/2014256.75256.75251.25252
11/04/2014251.5258251.5257
11/05/2014257259.25255.5259
11/06/2014258.75260255.5260
11/07/2014259260258.25258.75
11/10/2014258.5261256.5261
11/11/2014260.5262258.75259.75
11/12/2014259.75260.75257.25259
11/13/2014261263.5260263
11/14/2014262.5263.5257.25257.5
11/17/2014255.5259.5255.5257.75
11/18/2014258.5264.5258263.75
11/19/2014264266263.75265
11/20/2014264.25266.75263.75266.5
11/21/2014266.75272266.75270
11/24/2014271273270.5272.25
11/25/2014271.25274.5268.75273.75
11/26/2014271.25274267.25274
11/27/2014272.5275.5272.5275
11/28/2014274277.5274277.5
12/01/2014275.25282274.5278
12/02/2014278.5280277277
12/03/2014276.5280276.5277
12/04/2014276.75278.5275.25276.5
12/05/2014276.5284276.5282.25
12/08/2014282282277.75281
12/09/2014275.5280273275.75
12/10/2014275.5277.25274275.25
12/11/2014274276.5273.25276.25
12/12/2014274.5276.25271.5271.5
12/15/2014269.5272.25266.75267.25
12/16/2014267276.75266276.75
12/17/2014278278.5275276
12/18/2014279288.5277.5286.75
12/19/2014286.5290.75285.75287
12/22/2014288289.5286.5287
12/23/2014287288284.75288
12/29/2014289291.25287288.75
12/30/2014288.5291.75286.75289.5