PGHN.SW: Partners Group Holding AG Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 428.2933

CLOSE 428.3445

Low

LOW 325.25

High

HIGH 508

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	359.25	359.75	354.5	355.5
01/05/2016	356	358.25	354.5	356.25
01/06/2016	354.5	356.5	351.25	351.75
01/07/2016	349	349.75	339.5	344.25
01/08/2016	347	349.5	342.5	342.5
01/11/2016	342.25	343.75	337.5	341.5
01/12/2016	341	350.5	339.25	346.25
01/13/2016	349	354	343.5	345
01/14/2016	349.25	363	348.5	356.25
01/15/2016	360	364.25	350.5	355.25
01/18/2016	355.5	358.5	352.25	354.5
01/19/2016	356.5	362.75	356	361.25
01/20/2016	359	361	348.75	351
01/21/2016	351.25	353	341.5	345.75
01/22/2016	351	354.5	347	352.5
01/25/2016	357	359.25	354	359.25
01/26/2016	355	362	352.75	360.25
01/27/2016	361.5	364.5	356.25	364.5
01/28/2016	362.5	368.75	354	355
01/29/2016	358	368.25	357.25	368.25
02/01/2016	370	372.5	364	367
02/02/2016	368	371	363.5	367.25
02/03/2016	369	369.5	362.75	364.75
02/04/2016	365.25	366.25	351.5	354.5
02/05/2016	357.25	359.75	352	352
02/08/2016	355	356	333.25	335.75
02/09/2016	335	337.25	325.25	331
02/10/2016	331	349.25	330.5	347
02/11/2016	345.5	345.5	329.5	329.5
02/12/2016	330.25	339.75	330	339.25
02/15/2016	344.5	350.25	343.75	347.5
02/16/2016	348	349.75	342.5	345.25
02/17/2016	345	355.75	345	353.5
02/18/2016	354	359.75	352.5	357.25
02/19/2016	358	361.5	354	356.25
02/22/2016	357.75	364.75	357.75	362
02/23/2016	360.5	366.75	356.5	362.25
02/24/2016	364	364	350.75	353.75
02/25/2016	358.5	367.5	358	364.25
02/26/2016	367	369	362.25	364.75
02/29/2016	361	363.25	356.25	362.75
03/01/2016	361.5	370	358	369.25
03/02/2016	370	372.75	366.75	370.25
03/03/2016	372	372	366.75	368.25
03/04/2016	369.5	371.25	365.25	369.75
03/07/2016	369.75	369.75	366	369
03/08/2016	367.5	367.5	360.75	367.5
03/09/2016	368.5	369	363	368.25
03/10/2016	367.5	371.25	361	361
03/11/2016	366	369	362.25	369
03/14/2016	371.5	377.5	371	374
03/15/2016	374	374.25	370.75	373.5
03/16/2016	373.25	377.25	372.5	377.25
03/17/2016	379	379	370.75	375.75
03/18/2016	377.5	380.25	373.75	374.5
03/21/2016	373.25	376.25	372.75	375.25
03/22/2016	379	403	379	401.75
03/23/2016	398.25	400	392.5	393.5
03/24/2016	393.5	393.5	388	390.75
03/29/2016	393.25	394	385.5	389.75
03/30/2016	389.25	392	388.25	389.5
03/31/2016	385.25	388.75	385.25	386.5
04/01/2016	385.25	386.5	384	386
04/04/2016	387.25	391.25	385.25	388
04/05/2016	387.75	389.25	381.25	383.5
04/06/2016	384	388	381.75	388
04/07/2016	389	389.5	381.75	383
04/08/2016	379	387.25	378.5	385.5
04/11/2016	388	388	381.75	384.5
04/12/2016	381.75	388.75	381	388.25
04/13/2016	388	391.75	387.25	389
04/14/2016	390	395	389.75	392
04/15/2016	393.25	395	389.25	395
04/18/2016	395	395.75	391.75	394.75
04/19/2016	396	401.5	396	400.75
04/20/2016	398	399.25	391.25	392.25
04/21/2016	394	394	382	388.75
04/22/2016	389.25	396	388	395.75
04/25/2016	397.25	398.25	393.5	394.75
04/26/2016	397.25	399.75	394.5	397
04/27/2016	395.5	399	393.5	399
04/28/2016	395	398.25	393	397.5
04/29/2016	395.5	398	391.5	395
05/02/2016	393	399.25	393	398.75
05/03/2016	398	398.5	392.25	393.75
05/04/2016	394.75	398.75	393.25	395.5
05/06/2016	395	395.25	390.5	393.5
05/09/2016	397.25	401.25	396.25	398.5
05/10/2016	400.75	403	399	401.25
05/11/2016	399	401	398.5	400.75
05/12/2016	401	404.5	398.75	401.25
05/13/2016	401.5	406	401.5	405.25
05/17/2016	395.25	401.75	394.5	398.75
05/18/2016	399	403.75	396.25	403.75
05/19/2016	401.75	404.5	399	403.25
05/20/2016	403	406.5	402.75	406.5
05/23/2016	407.75	409.75	405.5	408.25
05/24/2016	407.75	416	406	415.75
05/25/2016	418.25	420	415.75	418
05/26/2016	416.75	420	416.75	418.75
05/27/2016	419.5	420.5	415.75	419
05/30/2016	421	421	416.75	419
05/31/2016	420.75	421.5	418.75	419
06/01/2016	417.5	419.25	416	416.5
06/02/2016	417.25	417.25	412.75	414.25
06/03/2016	416	417	411	413
06/06/2016	414.75	416.25	413.75	416
06/07/2016	418	418	414.75	414.75
06/08/2016	415	419.25	413.75	415
06/09/2016	414	414.75	410.75	412.5
06/10/2016	412.5	416.25	411	412
06/13/2016	409.25	410.25	406.75	408.5
06/14/2016	405.75	411.25	405.5	406.75
06/15/2016	407	416	407	412.25
06/16/2016	411.75	412.25	406.25	409
06/17/2016	410.5	417	409	417
06/20/2016	421.5	428	421.5	425.75
06/21/2016	427.25	428.25	423.25	428.25
06/22/2016	429	432.75	426.25	432.75
06/23/2016	432.5	437.25	430.5	433.5
06/24/2016	415.25	426	410	418
06/27/2016	415.5	415.75	396.5	397.75
06/28/2016	402.25	406.5	400.5	404.5
06/29/2016	410.25	416	408.25	414
06/30/2016	414.25	417.25	412.25	416.75
07/01/2016	420.5	422.75	418	420.5
07/04/2016	419.5	421.25	414.75	415.25
07/05/2016	415.5	415.5	405.75	408.75
07/06/2016	409.75	411.5	405.5	411
07/07/2016	412	417	412	412.75
07/08/2016	413	421.25	410.5	421.25
07/11/2016	423.5	431.25	421.25	431.25
07/12/2016	432.75	437.5	431.5	435
07/13/2016	435	437.5	431.25	437.5
07/14/2016	439.25	445.5	438	444
07/15/2016	443.5	444.25	438.25	440.25
07/18/2016	441	445	439.5	443.75
07/19/2016	442.5	442.75	438	441.75
07/20/2016	441.5	447.25	441.5	443.5
07/21/2016	442.75	443.5	439.75	442.5
07/22/2016	440.75	443.5	439.25	443.5
07/25/2016	444.5	446	443	444.25
07/26/2016	445.5	446.5	443.25	444.75
07/27/2016	444.5	447.25	443.75	444
07/28/2016	443.25	448.75	442.75	442.75
07/29/2016	444.5	444.75	440.25	443.5
08/02/2016	443.25	448.25	442.75	444.25
08/03/2016	445.25	445.25	440	440.25
08/04/2016	442	447.75	439.5	446.25
08/05/2016	447.25	449.75	445	447
08/08/2016	446.5	449.5	445.75	449.5
08/09/2016	449.5	456.5	449.5	456.5
08/10/2016	455	456.75	454.5	456.5
08/11/2016	458.25	458.5	455.25	457.5
08/12/2016	458.5	459.75	456.5	458
08/15/2016	458.5	459	456	459
08/16/2016	456	456.5	451.5	453
08/17/2016	453.5	453.5	444.5	444.5
08/18/2016	444.5	447.25	442.75	446
08/19/2016	444.5	445	438.75	442.25
08/22/2016	443.5	447.25	443	444.75
08/23/2016	446	446.75	444	445
08/24/2016	445.5	448.75	444.25	445.75
08/25/2016	446.75	447	444	444.25
08/26/2016	444.75	449.75	441.5	449.75
08/29/2016	451	452	448.5	450
08/30/2016	452	452	449.75	450
08/31/2016	452.25	454.25	449.5	451
09/01/2016	454	455.25	448.5	450
09/02/2016	452.5	455.25	449	455
09/05/2016	455.75	459.75	455.75	459.25
09/06/2016	458.75	461.25	458	458.75
09/07/2016	459.5	461	456.5	460.25
09/08/2016	460.25	461.75	457	457.75
09/09/2016	458.5	458.5	452	452.5
09/12/2016	450	453.5	442.75	453
09/13/2016	496	505	491	491
09/14/2016	491	491	477.25	482
09/15/2016	482	490.25	481	490
09/16/2016	490	493.25	485	488.75
09/19/2016	491.5	493.5	489.25	492.75
09/20/2016	493.5	493.75	485.75	487
09/21/2016	488	492	486.75	489.25
09/22/2016	494	494	489	493.5
09/23/2016	493.5	493.5	487.5	489.75
09/26/2016	490	490	482.5	486.25
09/27/2016	489.25	489.25	482	485.5
09/28/2016	485.75	489	483.75	487
09/29/2016	494.5	494.5	484.5	488.75
09/30/2016	484	490	478	490
10/03/2016	490.5	495	490	494.5
10/04/2016	489.75	496.5	489.75	496.5
10/05/2016	495.25	497.25	492.25	496
10/06/2016	493.75	497	492	493
10/07/2016	493	495	489.25	491.75
10/10/2016	493.25	499	492	499
10/11/2016	500	501.5	494.5	495.25
10/12/2016	496.5	501	494.75	495.25
10/13/2016	494.5	495.25	490.75	493
10/14/2016	493	496.5	490.5	493.75
10/17/2016	494	495.75	490.75	495.75
10/18/2016	497	500	493.75	496.5
10/19/2016	496	500.5	494.25	499.5
10/20/2016	499.5	500.5	496.25	499
10/21/2016	497.75	502	497.25	501
10/24/2016	501	501.5	496.25	499.5
10/25/2016	499.25	504	499	502.5
10/26/2016	500	502.5	498.25	500.5
10/27/2016	501	501	496.5	498.5
10/28/2016	498.25	498.25	494	497
10/31/2016	499	501.5	498.5	501
11/01/2016	500.5	501.5	496.75	497.75
11/02/2016	498	499	492	493
11/03/2016	491	494.75	490.75	491.25
11/04/2016	491.5	492.75	488.25	490
11/07/2016	494.25	498.25	493.75	497
11/08/2016	498.75	504.5	498.5	501.5
11/09/2016	495	503.5	493	503
11/10/2016	504	508	499	502.5
11/11/2016	505	505.5	480.5	485
11/14/2016	486.5	489.75	481.75	487.5
11/15/2016	489	491.75	486.25	489
11/16/2016	490	494.5	489.5	490
11/17/2016	488.75	496.5	488.5	495.25
11/18/2016	495.5	497	493.25	495.25
11/21/2016	494.5	497	489.75	496.5
11/22/2016	497.75	500	495.75	495.75
11/23/2016	496.25	498.75	492.75	494
11/24/2016	493.25	495.25	487	494.75
11/25/2016	495	499.5	494.5	499.5
11/28/2016	500.5	501	498.25	501
11/29/2016	497.75	499.75	493	498.25
11/30/2016	493.5	499	493.5	494
12/01/2016	492	498	491.25	498
12/02/2016	495	500	495	499
12/05/2016	500	504.5	499	502.5
12/06/2016	500	501.5	494.75	497
12/07/2016	498.5	499	481	484.25
12/08/2016	486	486.25	469.75	470.5
12/09/2016	469.5	480.5	468.75	478
12/12/2016	479.75	479.75	471	473
12/13/2016	471.5	480.5	471.25	480.5
12/14/2016	477.75	479.5	471.75	475
12/15/2016	475.5	478.5	471.25	477
12/16/2016	480.25	480.5	477.5	479
12/19/2016	480.25	480.5	473.75	477
12/20/2016	477.5	480.25	473.5	479.5
12/21/2016	479.25	481	474	474.75
12/22/2016	474	476.5	473.25	476.25
12/23/2016	476.5	479.5	475.75	477.25
12/27/2016	476.5	479.75	476.25	478.5
12/28/2016	477.5	481.5	477.5	480.25
12/29/2016	479.5	481	478.5	479.75
12/30/2016	477.5	480.25	476.25	477.25

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2016 Historical Chart

Average

Low

High