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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 599.3994
CLOSE 599.4203
Low
LOW 474
High
HIGH 681.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 483.5 | 484.75 | 479.25 | 482 |
| 01/04/2017 | 484.25 | 484.25 | 478.5 | 480.75 |
| 01/05/2017 | 479.5 | 480 | 474 | 478.5 |
| 01/06/2017 | 478 | 480.75 | 476.75 | 479 |
| 01/09/2017 | 481 | 486.75 | 477.25 | 485 |
| 01/10/2017 | 485 | 487.75 | 481.25 | 484.75 |
| 01/11/2017 | 485.5 | 491.25 | 484.5 | 487 |
| 01/12/2017 | 494 | 496.75 | 489.75 | 490.75 |
| 01/13/2017 | 496 | 496 | 489.25 | 492.75 |
| 01/16/2017 | 494.25 | 497.5 | 492.75 | 496.25 |
| 01/17/2017 | 494 | 500.5 | 492.75 | 499.25 |
| 01/18/2017 | 499.5 | 501 | 498 | 500 |
| 01/19/2017 | 501.5 | 501.5 | 496.75 | 499.5 |
| 01/20/2017 | 501 | 501 | 497.75 | 498.25 |
| 01/23/2017 | 497.25 | 500 | 497.25 | 499.25 |
| 01/24/2017 | 491 | 499 | 487.75 | 496.75 |
| 01/25/2017 | 498 | 499.5 | 496.75 | 499 |
| 01/26/2017 | 500.5 | 501 | 497.5 | 499.25 |
| 01/27/2017 | 498.75 | 501 | 497 | 499.5 |
| 01/30/2017 | 500 | 500 | 494.5 | 495.75 |
| 01/31/2017 | 497 | 503.5 | 495.75 | 498.75 |
| 02/01/2017 | 499.25 | 501.5 | 495.25 | 500.5 |
| 02/02/2017 | 500 | 505 | 497 | 504 |
| 02/03/2017 | 504 | 505.5 | 502 | 505 |
| 02/06/2017 | 507 | 512 | 505 | 510 |
| 02/07/2017 | 511.5 | 516.5 | 510.5 | 515.5 |
| 02/08/2017 | 517.5 | 519.5 | 516.5 | 517 |
| 02/09/2017 | 516 | 518.5 | 515 | 516.5 |
| 02/10/2017 | 518 | 520.5 | 516.5 | 520.5 |
| 02/13/2017 | 520 | 523.5 | 519.5 | 521 |
| 02/14/2017 | 520.5 | 525 | 520 | 522.5 |
| 02/15/2017 | 525 | 525.5 | 523 | 524.5 |
| 02/16/2017 | 526 | 527.5 | 525.5 | 527.5 |
| 02/17/2017 | 528 | 529.5 | 524.5 | 529.5 |
| 02/20/2017 | 530 | 531.5 | 528.5 | 530.5 |
| 02/21/2017 | 531.5 | 531.5 | 526.5 | 527 |
| 02/22/2017 | 527 | 527.5 | 525.5 | 526.5 |
| 02/23/2017 | 526 | 533 | 526 | 530 |
| 02/24/2017 | 531.5 | 531.5 | 521.5 | 526 |
| 02/27/2017 | 527.5 | 527.5 | 522.5 | 524 |
| 02/28/2017 | 526.5 | 526.5 | 519.5 | 525.5 |
| 03/01/2017 | 525.5 | 530.5 | 525.5 | 528.5 |
| 03/02/2017 | 529 | 530 | 526.5 | 526.5 |
| 03/03/2017 | 525 | 528.5 | 524 | 527.5 |
| 03/06/2017 | 528.5 | 528.5 | 526 | 527 |
| 03/07/2017 | 528 | 532 | 527 | 530.5 |
| 03/08/2017 | 528 | 531.5 | 528 | 528.5 |
| 03/09/2017 | 527.5 | 530 | 526.5 | 529 |
| 03/10/2017 | 528.5 | 530.5 | 527.5 | 528.5 |
| 03/13/2017 | 530 | 530.5 | 528 | 529 |
| 03/14/2017 | 528.5 | 533.5 | 528.5 | 531 |
| 03/15/2017 | 534.5 | 534.5 | 532 | 533 |
| 03/16/2017 | 533 | 536 | 532.5 | 534 |
| 03/17/2017 | 536.5 | 536.5 | 531.5 | 531.5 |
| 03/20/2017 | 533 | 534 | 531.5 | 534 |
| 03/21/2017 | 565 | 567.5 | 541.5 | 542.5 |
| 03/22/2017 | 543 | 545 | 533.5 | 536.5 |
| 03/23/2017 | 540 | 540 | 537 | 539 |
| 03/24/2017 | 540 | 540 | 536.5 | 538 |
| 03/27/2017 | 538 | 538 | 534 | 536 |
| 03/28/2017 | 538.5 | 543 | 536.5 | 539 |
| 03/29/2017 | 540.5 | 543.5 | 537 | 542 |
| 03/30/2017 | 543.5 | 546 | 540.5 | 544.5 |
| 03/31/2017 | 544 | 544 | 538.5 | 538.5 |
| 04/03/2017 | 540.5 | 546.5 | 540.5 | 542 |
| 04/04/2017 | 539.5 | 552 | 539.5 | 552 |
| 04/05/2017 | 551 | 557 | 550 | 557 |
| 04/06/2017 | 556 | 559 | 555 | 559 |
| 04/07/2017 | 560 | 560 | 557 | 560 |
| 04/10/2017 | 562 | 563.5 | 559 | 562 |
| 04/11/2017 | 561 | 562.5 | 556.5 | 560.5 |
| 04/12/2017 | 560 | 564 | 559.5 | 563.5 |
| 04/13/2017 | 563.5 | 565 | 559 | 565 |
| 04/18/2017 | 565 | 566 | 557 | 558 |
| 04/19/2017 | 557 | 566.5 | 557 | 566.5 |
| 04/20/2017 | 567 | 571 | 564.5 | 570.5 |
| 04/21/2017 | 571.5 | 574.5 | 569.5 | 574.5 |
| 04/24/2017 | 575.5 | 580 | 574.5 | 580 |
| 04/25/2017 | 581 | 588 | 580.5 | 587 |
| 04/26/2017 | 588.5 | 592.5 | 586.5 | 591 |
| 04/27/2017 | 591 | 598.5 | 589 | 598.5 |
| 04/28/2017 | 600 | 601.5 | 596 | 601.5 |
| 05/02/2017 | 605.5 | 610 | 604.5 | 610 |
| 05/03/2017 | 611 | 611 | 605 | 608.5 |
| 05/04/2017 | 608 | 612 | 608 | 612 |
| 05/05/2017 | 612 | 617 | 611 | 615.5 |
| 05/08/2017 | 620 | 622 | 611.5 | 615 |
| 05/09/2017 | 618 | 623.5 | 616.5 | 620.5 |
| 05/10/2017 | 621 | 624.5 | 618.5 | 623.5 |
| 05/11/2017 | 625 | 625 | 616.5 | 618 |
| 05/12/2017 | 620 | 621.5 | 616 | 619.5 |
| 05/15/2017 | 608 | 610 | 605 | 608.5 |
| 05/16/2017 | 608 | 609 | 597 | 599 |
| 05/17/2017 | 594.5 | 595.5 | 580.5 | 582 |
| 05/18/2017 | 579.5 | 583.5 | 576.5 | 577.5 |
| 05/19/2017 | 581 | 584 | 579.5 | 581 |
| 05/22/2017 | 582 | 586 | 579 | 582 |
| 05/23/2017 | 582 | 586 | 581.5 | 586 |
| 05/24/2017 | 587 | 593 | 586 | 593 |
| 05/26/2017 | 590.5 | 592 | 585 | 591 |
| 05/29/2017 | 591.5 | 593.5 | 590 | 592.5 |
| 05/30/2017 | 593 | 595 | 589.5 | 595 |
| 05/31/2017 | 594 | 599 | 592.5 | 593.5 |
| 06/01/2017 | 590 | 603.5 | 590 | 598 |
| 06/02/2017 | 601 | 603.5 | 596.5 | 599 |
| 06/06/2017 | 599.5 | 600.5 | 595.5 | 597 |
| 06/07/2017 | 597 | 599.5 | 593.5 | 598 |
| 06/08/2017 | 598.5 | 602 | 596.5 | 597 |
| 06/09/2017 | 596.5 | 600 | 596.5 | 600 |
| 06/12/2017 | 598.5 | 600 | 591 | 591 |
| 06/13/2017 | 593 | 602.5 | 591 | 598.5 |
| 06/14/2017 | 598 | 607 | 598 | 598 |
| 06/15/2017 | 598 | 598 | 592.5 | 594.5 |
| 06/16/2017 | 598 | 607 | 594 | 606 |
| 06/19/2017 | 610 | 613.5 | 606 | 606.5 |
| 06/20/2017 | 608.5 | 611 | 605.5 | 605.5 |
| 06/21/2017 | 605 | 605.5 | 596.5 | 599.5 |
| 06/22/2017 | 599.5 | 599.5 | 591 | 594.5 |
| 06/23/2017 | 595.5 | 597 | 593.5 | 595.5 |
| 06/26/2017 | 596 | 596 | 592.5 | 594.5 |
| 06/27/2017 | 594 | 594 | 586 | 587.5 |
| 06/28/2017 | 586.5 | 590.5 | 583.5 | 588 |
| 06/29/2017 | 595.5 | 600.5 | 591 | 594 |
| 06/30/2017 | 593.5 | 599.5 | 590.5 | 594.5 |
| 07/03/2017 | 594.5 | 603 | 594.5 | 601.5 |
| 07/04/2017 | 601.5 | 603.5 | 596 | 596 |
| 07/05/2017 | 595 | 603.5 | 594 | 601 |
| 07/06/2017 | 600 | 602 | 590.5 | 592.5 |
| 07/07/2017 | 592 | 597.5 | 590.5 | 597.5 |
| 07/10/2017 | 600 | 603.5 | 599 | 602 |
| 07/11/2017 | 602 | 603.5 | 595.5 | 596.5 |
| 07/12/2017 | 596 | 599.5 | 595 | 598.5 |
| 07/13/2017 | 615 | 620.5 | 609.5 | 611.5 |
| 07/14/2017 | 615 | 618 | 611.5 | 612 |
| 07/17/2017 | 610 | 612.5 | 604.5 | 612.5 |
| 07/18/2017 | 610.5 | 612.5 | 604.5 | 608.5 |
| 07/19/2017 | 610 | 613.5 | 608.5 | 610.5 |
| 07/20/2017 | 613 | 618 | 611.5 | 613 |
| 07/21/2017 | 613.5 | 615 | 609 | 610.5 |
| 07/24/2017 | 609.5 | 616.5 | 606.5 | 608 |
| 07/25/2017 | 610 | 611.5 | 605.5 | 608 |
| 07/26/2017 | 609 | 616 | 607.5 | 616 |
| 07/27/2017 | 616 | 620 | 615 | 618 |
| 07/28/2017 | 616 | 620 | 614 | 618.5 |
| 07/31/2017 | 618.5 | 628.5 | 618 | 628 |
| 08/02/2017 | 636.5 | 640 | 632 | 634 |
| 08/03/2017 | 635 | 639 | 634 | 637 |
| 08/04/2017 | 637 | 640.5 | 629.5 | 638.5 |
| 08/07/2017 | 639.5 | 640 | 632.5 | 634.5 |
| 08/08/2017 | 633 | 637 | 632.5 | 633 |
| 08/09/2017 | 630 | 630 | 619 | 626 |
| 08/10/2017 | 625.5 | 629 | 619 | 619.5 |
| 08/11/2017 | 616 | 619 | 609 | 616 |
| 08/14/2017 | 618 | 629.5 | 618 | 627 |
| 08/15/2017 | 628 | 629.5 | 623.5 | 624.5 |
| 08/16/2017 | 626 | 628.5 | 623.5 | 624.5 |
| 08/17/2017 | 622.5 | 625 | 620.5 | 622.5 |
| 08/18/2017 | 620 | 621 | 615 | 620 |
| 08/21/2017 | 622 | 628.5 | 620 | 622.5 |
| 08/22/2017 | 624 | 630.5 | 624 | 630 |
| 08/23/2017 | 629 | 632.5 | 626.5 | 627.5 |
| 08/24/2017 | 629 | 630 | 626.5 | 627.5 |
| 08/25/2017 | 628.5 | 630 | 625 | 625 |
| 08/28/2017 | 625.5 | 630.5 | 622.5 | 623.5 |
| 08/29/2017 | 621 | 621.5 | 610 | 612.5 |
| 08/30/2017 | 615.5 | 622 | 615.5 | 620 |
| 08/31/2017 | 621 | 626 | 620.5 | 622 |
| 09/01/2017 | 628.5 | 629 | 623.5 | 626 |
| 09/04/2017 | 621 | 623.5 | 620 | 621 |
| 09/05/2017 | 620.5 | 624 | 618.5 | 618.5 |
| 09/06/2017 | 617 | 617 | 610.5 | 610.5 |
| 09/07/2017 | 611.5 | 615.5 | 609 | 613 |
| 09/08/2017 | 611.5 | 616.5 | 609.5 | 614.5 |
| 09/11/2017 | 617.5 | 630 | 617 | 629 |
| 09/12/2017 | 677 | 677 | 654 | 655.5 |
| 09/13/2017 | 652 | 654 | 643.5 | 653.5 |
| 09/14/2017 | 654 | 658.5 | 651 | 656 |
| 09/15/2017 | 657.5 | 662.5 | 652 | 653 |
| 09/18/2017 | 655 | 658 | 653.5 | 657 |
| 09/19/2017 | 655.5 | 664 | 655.5 | 662 |
| 09/20/2017 | 659 | 663 | 656.5 | 662 |
| 09/21/2017 | 664.5 | 664.5 | 656 | 657.5 |
| 09/22/2017 | 657 | 659.5 | 654 | 657.5 |
| 09/25/2017 | 657 | 659 | 656 | 656 |
| 09/26/2017 | 655 | 656 | 645 | 645.5 |
| 09/27/2017 | 647 | 647 | 642.5 | 644 |
| 09/28/2017 | 645.5 | 647 | 639 | 646 |
| 09/29/2017 | 648 | 657.5 | 645.5 | 657 |
| 10/02/2017 | 657.5 | 659.5 | 651.5 | 655 |
| 10/03/2017 | 656 | 657 | 652.5 | 655.5 |
| 10/04/2017 | 655 | 658.5 | 653 | 658 |
| 10/05/2017 | 655 | 661.5 | 654.5 | 661 |
| 10/06/2017 | 662 | 662 | 658 | 658 |
| 10/09/2017 | 657 | 661 | 656.5 | 659.5 |
| 10/10/2017 | 660 | 667.5 | 659 | 666 |
| 10/11/2017 | 668 | 670 | 663 | 663.5 |
| 10/12/2017 | 662 | 670 | 662 | 669.5 |
| 10/13/2017 | 669.5 | 671 | 666.5 | 670.5 |
| 10/16/2017 | 672.5 | 673.5 | 665.5 | 672 |
| 10/17/2017 | 673 | 673 | 666 | 669 |
| 10/18/2017 | 670.5 | 674.5 | 669 | 669.5 |
| 10/19/2017 | 669 | 672.5 | 666 | 671.5 |
| 10/20/2017 | 675 | 677.5 | 669.5 | 671 |
| 10/23/2017 | 672.5 | 673.5 | 667.5 | 671.5 |
| 10/24/2017 | 673 | 673.5 | 661.5 | 662 |
| 10/25/2017 | 661.5 | 669 | 656.5 | 666 |
| 10/26/2017 | 668 | 673 | 663.5 | 672.5 |
| 10/27/2017 | 672 | 675 | 668.5 | 669 |
| 10/30/2017 | 665.5 | 669 | 665 | 665.5 |
| 10/31/2017 | 664.5 | 671.5 | 664 | 671 |
| 11/01/2017 | 670.5 | 676 | 670.5 | 672.5 |
| 11/02/2017 | 673 | 676 | 667 | 671.5 |
| 11/03/2017 | 672 | 678.5 | 670.5 | 677 |
| 11/06/2017 | 677.5 | 681.5 | 674 | 678 |
| 11/07/2017 | 680 | 680 | 670.5 | 675 |
| 11/08/2017 | 675 | 676 | 667.5 | 669.5 |
| 11/09/2017 | 671.5 | 674 | 656.5 | 658.5 |
| 11/10/2017 | 659 | 660 | 654.5 | 659 |
| 11/13/2017 | 660.5 | 660.5 | 648 | 651 |
| 11/14/2017 | 651.5 | 662.5 | 651 | 656 |
| 11/15/2017 | 656 | 656 | 648.5 | 652.5 |
| 11/16/2017 | 652.5 | 662 | 651 | 658.5 |
| 11/17/2017 | 658 | 663.5 | 654 | 660.5 |
| 11/20/2017 | 660 | 668 | 654 | 666.5 |
| 11/21/2017 | 665 | 672.5 | 663 | 670.5 |
| 11/22/2017 | 670 | 672 | 667 | 667 |
| 11/23/2017 | 665 | 671.5 | 662.5 | 670 |
| 11/24/2017 | 670 | 673 | 669 | 671 |
| 11/27/2017 | 669 | 673.5 | 666 | 666 |
| 11/28/2017 | 668.5 | 674.5 | 668 | 674 |
| 11/29/2017 | 675 | 680 | 669.5 | 670 |
| 11/30/2017 | 666.5 | 676 | 658.5 | 676 |
| 12/01/2017 | 672 | 676.5 | 666.5 | 667.5 |
| 12/04/2017 | 672 | 673.5 | 668 | 671.5 |
| 12/05/2017 | 668.5 | 673.5 | 664.5 | 668 |
| 12/06/2017 | 663 | 668 | 658.5 | 664.5 |
| 12/07/2017 | 666.5 | 670.5 | 665.5 | 666.5 |
| 12/08/2017 | 670 | 673.5 | 668.5 | 669.5 |
| 12/11/2017 | 669.5 | 672.5 | 662.5 | 663 |
| 12/12/2017 | 662 | 666 | 661.5 | 662.5 |
| 12/13/2017 | 660.5 | 670 | 660.5 | 667.5 |
| 12/14/2017 | 664.5 | 670 | 663 | 667.5 |
| 12/15/2017 | 670 | 670 | 663.5 | 666 |
| 12/18/2017 | 669 | 675 | 669 | 671 |
| 12/19/2017 | 671 | 674 | 665.5 | 670 |
| 12/20/2017 | 670.5 | 671 | 663 | 665 |
| 12/21/2017 | 665 | 669 | 662 | 669 |
| 12/22/2017 | 667 | 672.5 | 663 | 666.5 |
| 12/27/2017 | 666 | 672 | 666 | 671 |
| 12/28/2017 | 673.5 | 673.5 | 667.5 | 670.5 |
| 12/29/2017 | 669 | 671.5 | 666 | 668 |