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
PGHN.SW: Partners Group Holding AG Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 310.0012
CLOSE 310.1201
Low
LOW 224.1
High
HIGH 380
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 291 | 296.5 | 288.75 | 289.75 |
| 01/06/2015 | 290.5 | 290.5 | 283.5 | 284 |
| 01/07/2015 | 281.5 | 285.5 | 281.5 | 282.75 |
| 01/08/2015 | 284.5 | 292.75 | 284.5 | 292 |
| 01/09/2015 | 291 | 296 | 291 | 295 |
| 01/12/2015 | 297.5 | 297.5 | 290 | 290.75 |
| 01/13/2015 | 290 | 295.75 | 290 | 294.75 |
| 01/14/2015 | 295 | 296.5 | 291.5 | 292.75 |
| 01/15/2015 | 295 | 298.5 | 243.1 | 245.7 |
| 01/16/2015 | 241.9 | 242.3 | 224.1 | 228.3 |
| 01/19/2015 | 234.5 | 240.9 | 231.2 | 234.4 |
| 01/20/2015 | 236.5 | 237.2 | 230.2 | 232.5 |
| 01/21/2015 | 233.2 | 233.5 | 224.9 | 227.5 |
| 01/22/2015 | 227.1 | 229 | 224.2 | 227.4 |
| 01/23/2015 | 230.5 | 232.6 | 229.8 | 231 |
| 01/26/2015 | 232.5 | 234.9 | 231.1 | 234.2 |
| 01/27/2015 | 235.9 | 246.4 | 235 | 243.1 |
| 01/28/2015 | 243 | 243 | 236.2 | 237 |
| 01/29/2015 | 236.7 | 244.9 | 234.5 | 244.2 |
| 01/30/2015 | 247 | 249.7 | 245.5 | 246.6 |
| 02/02/2015 | 248 | 255.75 | 247.7 | 252.25 |
| 02/03/2015 | 251.75 | 257.5 | 251.75 | 255.75 |
| 02/04/2015 | 257 | 267.5 | 256.5 | 266.5 |
| 02/05/2015 | 266.25 | 268 | 261.5 | 262.25 |
| 02/06/2015 | 263 | 264 | 261 | 263.5 |
| 02/09/2015 | 264.5 | 268.5 | 262.5 | 266.5 |
| 02/10/2015 | 266 | 273.25 | 266 | 271.25 |
| 02/11/2015 | 276 | 277.75 | 268 | 268.25 |
| 02/12/2015 | 269 | 271.5 | 268 | 270.75 |
| 02/13/2015 | 269.5 | 272 | 266.5 | 271.25 |
| 02/16/2015 | 271.5 | 274.25 | 270.5 | 274 |
| 02/17/2015 | 273.5 | 274.5 | 272 | 273.5 |
| 02/18/2015 | 273 | 279 | 272.5 | 276.75 |
| 02/19/2015 | 277.25 | 281 | 277 | 279.75 |
| 02/20/2015 | 278.75 | 280.75 | 277.75 | 279.25 |
| 02/23/2015 | 280 | 284 | 280 | 283.75 |
| 02/24/2015 | 283.25 | 287 | 282.5 | 286.5 |
| 02/25/2015 | 286 | 287.75 | 284.5 | 287.75 |
| 02/26/2015 | 289.75 | 294.25 | 288.75 | 292.5 |
| 02/27/2015 | 292.5 | 293 | 290.25 | 292.75 |
| 03/02/2015 | 294 | 296.25 | 290.5 | 295.75 |
| 03/03/2015 | 297 | 299 | 292.5 | 293.25 |
| 03/04/2015 | 292.25 | 295 | 287.75 | 290 |
| 03/05/2015 | 292.5 | 292.5 | 289 | 290.25 |
| 03/06/2015 | 291.25 | 295.75 | 290 | 294.75 |
| 03/09/2015 | 295 | 295 | 289 | 291.5 |
| 03/10/2015 | 292.5 | 294.5 | 289.25 | 290.25 |
| 03/11/2015 | 290 | 294.25 | 290 | 294.25 |
| 03/12/2015 | 294.5 | 295.75 | 289.25 | 289.25 |
| 03/13/2015 | 290.25 | 298 | 289.75 | 295.75 |
| 03/16/2015 | 295.5 | 301.25 | 295.5 | 300 |
| 03/17/2015 | 300 | 301 | 294.75 | 297.25 |
| 03/18/2015 | 298 | 299.75 | 297 | 298.75 |
| 03/19/2015 | 300.5 | 302.5 | 299.5 | 301 |
| 03/20/2015 | 300.75 | 307.75 | 300.75 | 302 |
| 03/23/2015 | 303 | 307.75 | 300.25 | 302 |
| 03/24/2015 | 290.5 | 296.75 | 288 | 296.5 |
| 03/25/2015 | 293 | 296 | 292 | 293.25 |
| 03/26/2015 | 291 | 297.75 | 288.5 | 296.5 |
| 03/27/2015 | 296 | 297.75 | 291 | 291.75 |
| 03/30/2015 | 290.5 | 293 | 288.25 | 289 |
| 03/31/2015 | 289 | 292.75 | 288 | 290.5 |
| 04/01/2015 | 290.5 | 293.5 | 289.5 | 292.25 |
| 04/02/2015 | 292 | 293.5 | 291 | 292.25 |
| 04/07/2015 | 294 | 294 | 291.25 | 293.5 |
| 04/08/2015 | 293.75 | 295 | 291.75 | 292 |
| 04/09/2015 | 293.5 | 296.75 | 293.25 | 296 |
| 04/10/2015 | 296 | 300 | 295.75 | 299.5 |
| 04/13/2015 | 298.5 | 300 | 298 | 299.25 |
| 04/14/2015 | 298.5 | 300 | 297.25 | 299 |
| 04/15/2015 | 299.5 | 300.5 | 297.25 | 297.5 |
| 04/16/2015 | 298.5 | 299.25 | 295.5 | 298.5 |
| 04/17/2015 | 297 | 298 | 288.5 | 289.25 |
| 04/20/2015 | 291 | 292.75 | 289.5 | 292 |
| 04/21/2015 | 293.5 | 304 | 293 | 303.25 |
| 04/22/2015 | 303.75 | 305.25 | 298 | 301.25 |
| 04/23/2015 | 301.5 | 303.75 | 300 | 301.5 |
| 04/24/2015 | 302.5 | 306.5 | 300.75 | 305.75 |
| 04/27/2015 | 306 | 307.75 | 304 | 305.75 |
| 04/28/2015 | 304.5 | 306.5 | 296.5 | 297.75 |
| 04/29/2015 | 299 | 302.75 | 298.5 | 299 |
| 04/30/2015 | 298.25 | 298.5 | 289.25 | 294.5 |
| 05/04/2015 | 296 | 297.25 | 293.5 | 294.5 |
| 05/05/2015 | 294.5 | 299.25 | 294 | 294 |
| 05/06/2015 | 293.5 | 293.5 | 288.5 | 289 |
| 05/07/2015 | 287.75 | 293.5 | 284.5 | 293.25 |
| 05/08/2015 | 295 | 298 | 292.75 | 296.5 |
| 05/11/2015 | 296.25 | 299.75 | 296.25 | 299.5 |
| 05/12/2015 | 298 | 299.75 | 291.75 | 292.5 |
| 05/13/2015 | 292.5 | 293 | 287.75 | 289.75 |
| 05/15/2015 | 291.5 | 292.25 | 289.75 | 290.5 |
| 05/18/2015 | 292 | 293.25 | 288.75 | 291.5 |
| 05/19/2015 | 284 | 290 | 282.5 | 288.25 |
| 05/20/2015 | 289.5 | 291.25 | 286.25 | 286.25 |
| 05/21/2015 | 287.25 | 287.25 | 280.5 | 284 |
| 05/22/2015 | 283.75 | 288.25 | 283.75 | 288 |
| 05/26/2015 | 287 | 288 | 284 | 284.25 |
| 05/27/2015 | 284.25 | 289.25 | 284.25 | 289 |
| 05/28/2015 | 290.5 | 292.5 | 288 | 291.5 |
| 05/29/2015 | 290.75 | 294.75 | 289.5 | 294.75 |
| 06/01/2015 | 294 | 298.75 | 293.5 | 298.25 |
| 06/02/2015 | 299 | 301 | 295.75 | 296.25 |
| 06/03/2015 | 297.5 | 299.75 | 297 | 299 |
| 06/04/2015 | 299.25 | 301 | 294 | 299.5 |
| 06/05/2015 | 298 | 298.25 | 291 | 292 |
| 06/08/2015 | 291.5 | 294.75 | 291 | 292 |
| 06/09/2015 | 292.5 | 292.75 | 287 | 288.25 |
| 06/10/2015 | 287.75 | 293.25 | 287.25 | 293.25 |
| 06/11/2015 | 293.5 | 296.5 | 292.5 | 294.25 |
| 06/12/2015 | 294.75 | 296.25 | 292.75 | 295.5 |
| 06/15/2015 | 294 | 294 | 286 | 286 |
| 06/16/2015 | 284.75 | 290.5 | 283.75 | 289 |
| 06/17/2015 | 290 | 290.25 | 285.75 | 286 |
| 06/18/2015 | 284.5 | 285.5 | 281.25 | 283.5 |
| 06/19/2015 | 282 | 286 | 282 | 284.25 |
| 06/22/2015 | 287 | 288.5 | 283 | 284.25 |
| 06/23/2015 | 285 | 287.25 | 283.25 | 286.75 |
| 06/24/2015 | 286.25 | 288 | 285.25 | 287.25 |
| 06/25/2015 | 286.5 | 287.5 | 285.25 | 287.25 |
| 06/26/2015 | 287.5 | 289 | 285.25 | 288 |
| 06/29/2015 | 284.25 | 287.25 | 280.25 | 280.75 |
| 06/30/2015 | 280.5 | 283.75 | 279.5 | 279.5 |
| 07/01/2015 | 280.5 | 287.25 | 280.5 | 285.5 |
| 07/02/2015 | 285.5 | 287.5 | 284 | 284 |
| 07/03/2015 | 284.25 | 285 | 281.5 | 281.5 |
| 07/06/2015 | 279 | 281.25 | 278.5 | 280 |
| 07/07/2015 | 280 | 281.5 | 276.5 | 277.25 |
| 07/08/2015 | 277.5 | 278 | 273 | 274 |
| 07/09/2015 | 274 | 281 | 274 | 279.5 |
| 07/10/2015 | 284.5 | 290.25 | 283.5 | 288.25 |
| 07/13/2015 | 292 | 292.5 | 290.25 | 292 |
| 07/14/2015 | 292.75 | 295 | 291.75 | 294.25 |
| 07/15/2015 | 293.75 | 295.5 | 293.75 | 294.5 |
| 07/16/2015 | 303 | 313.75 | 302 | 313.75 |
| 07/17/2015 | 313.25 | 316 | 312.75 | 315.25 |
| 07/20/2015 | 314.5 | 319 | 314.5 | 319 |
| 07/21/2015 | 319 | 319 | 316 | 316.75 |
| 07/22/2015 | 316.5 | 318 | 315.75 | 317.75 |
| 07/23/2015 | 317.5 | 319 | 317.5 | 317.5 |
| 07/24/2015 | 318 | 319.5 | 317.75 | 319 |
| 07/27/2015 | 318 | 320.75 | 314 | 316.25 |
| 07/28/2015 | 316.5 | 321 | 316.5 | 320 |
| 07/29/2015 | 320.5 | 323.75 | 320 | 320.5 |
| 07/30/2015 | 322 | 326.75 | 322 | 326.75 |
| 07/31/2015 | 326.25 | 328 | 322.75 | 323.5 |
| 08/03/2015 | 324.25 | 329.75 | 323 | 328 |
| 08/04/2015 | 328 | 329.5 | 326.25 | 328 |
| 08/05/2015 | 329 | 331.5 | 328 | 331.25 |
| 08/06/2015 | 330.5 | 333 | 329.5 | 329.5 |
| 08/07/2015 | 330.25 | 330.25 | 326 | 327.5 |
| 08/10/2015 | 328.5 | 329 | 326.25 | 329 |
| 08/11/2015 | 326.25 | 327.75 | 323.5 | 324.75 |
| 08/12/2015 | 322.5 | 322.5 | 312.25 | 313.75 |
| 08/13/2015 | 315.75 | 320 | 315.5 | 316.75 |
| 08/14/2015 | 317.75 | 321.75 | 317.5 | 321 |
| 08/17/2015 | 323.5 | 324.75 | 321.25 | 323 |
| 08/18/2015 | 323.75 | 326.5 | 323.25 | 324.5 |
| 08/19/2015 | 322.5 | 323 | 319.5 | 319.5 |
| 08/20/2015 | 318.5 | 319.25 | 309.5 | 309.75 |
| 08/21/2015 | 305.5 | 309.5 | 300.75 | 300.75 |
| 08/24/2015 | 294.75 | 298.75 | 288.25 | 292.25 |
| 08/25/2015 | 294.5 | 309.5 | 294.25 | 302.75 |
| 08/26/2015 | 301 | 308 | 297.5 | 301 |
| 08/27/2015 | 308 | 314.25 | 305.5 | 313 |
| 08/28/2015 | 314.75 | 315.75 | 307 | 310 |
| 08/31/2015 | 309 | 312.25 | 308.75 | 312.25 |
| 09/01/2015 | 309 | 311 | 303 | 305.75 |
| 09/02/2015 | 307 | 310.5 | 303 | 303 |
| 09/03/2015 | 306 | 316.25 | 305.75 | 315 |
| 09/04/2015 | 312.5 | 312.75 | 308.75 | 310.75 |
| 09/07/2015 | 313 | 313.25 | 310.25 | 312.25 |
| 09/08/2015 | 318 | 333 | 317 | 330 |
| 09/09/2015 | 332 | 337.75 | 331.25 | 331.75 |
| 09/10/2015 | 331 | 339 | 329.5 | 339 |
| 09/11/2015 | 339 | 339.5 | 335.75 | 338.5 |
| 09/14/2015 | 335.75 | 340 | 335 | 337.75 |
| 09/15/2015 | 336 | 339 | 335.5 | 339 |
| 09/16/2015 | 339 | 340 | 336.25 | 337.5 |
| 09/17/2015 | 339 | 340 | 337.5 | 339.75 |
| 09/18/2015 | 335.75 | 339.5 | 331.75 | 333.75 |
| 09/21/2015 | 332 | 341.75 | 331 | 339 |
| 09/22/2015 | 337.5 | 339 | 327.25 | 331 |
| 09/23/2015 | 329.5 | 332 | 328 | 328.25 |
| 09/24/2015 | 328.75 | 329.25 | 323.25 | 325.5 |
| 09/25/2015 | 328.5 | 332.25 | 328 | 331.25 |
| 09/28/2015 | 331 | 332.25 | 328 | 330.75 |
| 09/29/2015 | 328.5 | 329.75 | 322.5 | 322.5 |
| 09/30/2015 | 324.25 | 330.25 | 322.25 | 330.25 |
| 10/01/2015 | 333.5 | 341.5 | 332.75 | 338 |
| 10/02/2015 | 338.5 | 342.5 | 330.75 | 334.25 |
| 10/05/2015 | 338.75 | 343.75 | 337.25 | 341 |
| 10/06/2015 | 340.75 | 348 | 340.75 | 345.5 |
| 10/07/2015 | 347 | 347 | 335.25 | 336.75 |
| 10/08/2015 | 338.5 | 338.5 | 333.25 | 334.5 |
| 10/09/2015 | 337 | 337 | 327 | 328 |
| 10/12/2015 | 328.5 | 332 | 327 | 329.75 |
| 10/13/2015 | 328.5 | 329.5 | 323.5 | 323.5 |
| 10/14/2015 | 323.5 | 326.5 | 321 | 326 |
| 10/15/2015 | 328 | 332.75 | 325.75 | 332.75 |
| 10/16/2015 | 333.75 | 338.25 | 333 | 335.75 |
| 10/19/2015 | 336 | 339 | 335 | 337.25 |
| 10/20/2015 | 337.5 | 341.5 | 337 | 338 |
| 10/21/2015 | 339 | 339.5 | 336.25 | 337.75 |
| 10/22/2015 | 337.5 | 339.5 | 332.75 | 339.5 |
| 10/23/2015 | 340 | 351.25 | 339.25 | 351.25 |
| 10/26/2015 | 353 | 356 | 351.5 | 354 |
| 10/27/2015 | 353.75 | 360.25 | 353.75 | 356.75 |
| 10/28/2015 | 356.75 | 359.75 | 354.75 | 359.25 |
| 10/29/2015 | 360 | 361.75 | 357.5 | 360 |
| 10/30/2015 | 359.75 | 360.5 | 355.5 | 358 |
| 11/02/2015 | 357.25 | 362.75 | 356.5 | 361.5 |
| 11/03/2015 | 362.25 | 362.25 | 359.25 | 360.75 |
| 11/04/2015 | 362.5 | 362.75 | 358.5 | 359.25 |
| 11/05/2015 | 361 | 362.75 | 358.75 | 361 |
| 11/06/2015 | 360 | 367.5 | 359 | 364.75 |
| 11/09/2015 | 366 | 367 | 363 | 363.25 |
| 11/10/2015 | 365 | 366.75 | 362.5 | 364.75 |
| 11/11/2015 | 365 | 368 | 364 | 366.25 |
| 11/12/2015 | 364.75 | 365.5 | 359.75 | 361 |
| 11/13/2015 | 360.5 | 363.5 | 359.25 | 361.5 |
| 11/16/2015 | 359 | 369.25 | 357.75 | 367 |
| 11/17/2015 | 365.25 | 373 | 365.25 | 369 |
| 11/18/2015 | 368.75 | 373 | 367.25 | 372.25 |
| 11/19/2015 | 375 | 375 | 366.25 | 367.75 |
| 11/20/2015 | 369 | 369 | 359.5 | 362 |
| 11/23/2015 | 360 | 367 | 360 | 366 |
| 11/24/2015 | 365 | 366 | 359.75 | 361.5 |
| 11/25/2015 | 361.5 | 373.75 | 361.5 | 372.25 |
| 11/26/2015 | 373.5 | 374 | 369.5 | 370.25 |
| 11/27/2015 | 370.5 | 375 | 366.75 | 375 |
| 11/30/2015 | 373.25 | 374.5 | 370 | 371.5 |
| 12/01/2015 | 371.5 | 378 | 371.5 | 378 |
| 12/02/2015 | 377.5 | 380 | 376 | 376.25 |
| 12/03/2015 | 375.25 | 379.25 | 368 | 368.5 |
| 12/04/2015 | 345 | 351.5 | 338.25 | 350 |
| 12/07/2015 | 354.75 | 359 | 354 | 356 |
| 12/08/2015 | 355.25 | 359.5 | 351.25 | 353 |
| 12/09/2015 | 354 | 354 | 346 | 348.5 |
| 12/10/2015 | 349 | 351.75 | 345.5 | 349.5 |
| 12/11/2015 | 350 | 350.5 | 339.75 | 342.25 |
| 12/14/2015 | 344.5 | 352.5 | 343 | 347.25 |
| 12/15/2015 | 350 | 359.25 | 348.25 | 359.25 |
| 12/16/2015 | 359 | 361.5 | 355.5 | 357.75 |
| 12/17/2015 | 360 | 365.25 | 359.25 | 361.75 |
| 12/18/2015 | 362.25 | 362.25 | 356.5 | 357.5 |
| 12/21/2015 | 357.5 | 362.75 | 357 | 357 |
| 12/22/2015 | 359.5 | 362.75 | 356.75 | 357.75 |
| 12/23/2015 | 360 | 360.5 | 356 | 358 |
| 12/28/2015 | 358.25 | 363.5 | 358 | 362 |
| 12/29/2015 | 362.5 | 367 | 362.5 | 366 |
| 12/30/2015 | 365.75 | 367.25 | 361.25 | 361.25 |