PGHN.SW: Partners Group Holding AG Historical Data

2018 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 716.4378

CLOSE 715.5181

Low

LOW 581.5

High

HIGH 793

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2018	674.5	678.5	664.5	667.5
01/04/2018	668	680	668	678.5
01/05/2018	678.5	689.5	678.5	689.5
01/08/2018	690	692.5	684	685
01/09/2018	686.5	691.5	684.5	691.5
01/10/2018	692	692	683	691
01/11/2018	695.5	697	687.5	692.5
01/12/2018	696	702	696	700.5
01/15/2018	703	716.5	701	712.5
01/16/2018	715	723	714	715
01/17/2018	716	720.5	713	718
01/18/2018	724	725.5	718.5	722
01/19/2018	721	732.5	721	731
01/22/2018	733	733.5	725	728.5
01/23/2018	734	734	721	722.5
01/24/2018	725	731	724.5	728.5
01/25/2018	728	728.5	720	720.5
01/26/2018	722.5	729	721	727
01/29/2018	730	730	723.5	726
01/30/2018	723.5	727	721	722
01/31/2018	725	727	721.5	723.5
02/01/2018	726	731	719.5	722
02/02/2018	719	721.5	712	712
02/05/2018	703.5	705	695	701.5
02/06/2018	670	689.5	666	678.5
02/07/2018	688	702.5	682	698.5
02/08/2018	705.5	708.5	674.5	674.5
02/09/2018	670	676.5	661.5	664.5
02/12/2018	674.5	681	671.5	677
02/13/2018	676	679.5	670.5	671
02/14/2018	679.5	683.5	667.5	680.5
02/15/2018	685	689	678.5	679.5
02/16/2018	683	688.5	681.5	686.5
02/19/2018	689	689	679	681.5
02/20/2018	680	688.5	680	683.5
02/21/2018	681	697.5	681	697.5
02/22/2018	693	693.5	684	693.5
02/23/2018	694.5	694.5	682	688.5
02/26/2018	690.5	693.5	687	693.5
02/27/2018	694	695	687.5	690.5
02/28/2018	688	692	685	687
03/01/2018	683.5	689.5	671	672.5
03/02/2018	665	667.5	658.5	659.5
03/05/2018	659	671.5	656	671
03/06/2018	681.5	685	670.5	671.5
03/07/2018	669.5	674	665	673.5
03/08/2018	672	682	672	680.5
03/09/2018	684	688	678.5	686
03/12/2018	693.5	693.5	686	687.5
03/13/2018	687.5	689	680.5	681
03/14/2018	681	689	681	683.5
03/15/2018	686.5	693.5	681.5	692.5
03/16/2018	693	699.5	684	698
03/19/2018	700	713	695.5	706.5
03/20/2018	733	733	716.5	731.5
03/21/2018	730	737	730	735.5
03/22/2018	731	733	719.5	722.5
03/23/2018	718.5	718.5	705.5	711.5
03/26/2018	713.5	715.5	704	705.5
03/27/2018	719	720	706	708.5
03/28/2018	706	710.5	697	710.5
03/29/2018	714.5	716	705	710
04/03/2018	705.5	706.5	698.5	705
04/04/2018	702.5	705	690.5	696
04/05/2018	704	707.5	702.5	705.5
04/06/2018	704.5	707.5	701	701
04/09/2018	705.5	705.5	700.5	704.5
04/10/2018	705.5	711.5	701.5	710
04/11/2018	710	713	702.5	707
04/12/2018	709.5	717	706.5	714.5
04/13/2018	715.5	719.5	710.5	717
04/16/2018	720	722.5	712	715
04/17/2018	715.5	724.5	715	723.5
04/18/2018	719	725.5	716	718.5
04/19/2018	716.5	720	716	719.5
04/20/2018	719	720.5	712.5	717
04/23/2018	718	721	714.5	721
04/24/2018	721	725	718	721.5
04/25/2018	719.5	720.5	701.5	707.5
04/26/2018	710.5	727	709	727
04/27/2018	726.5	731	724.5	727.5
04/30/2018	727.5	729.5	723.5	726.5
05/02/2018	728.5	731.5	726	731
05/03/2018	728.5	733.5	724.5	726.5
05/04/2018	730.5	733	725.5	730
05/07/2018	732.5	739.5	729.5	739
05/08/2018	739.5	742	737	741
05/09/2018	740	744	738	744
05/11/2018	745	748.5	742.5	746.5
05/14/2018	730.5	736	728	732.5
05/15/2018	733	739	730	739
05/16/2018	738	739.5	732	732.5
05/17/2018	733	738.5	730	738.5
05/18/2018	739	740	733.5	738
05/22/2018	737.5	744.5	737.5	742
05/23/2018	738	739	726	727.5
05/24/2018	730.5	732.5	722.5	726
05/25/2018	730	737	729.5	731.5
05/28/2018	735.5	738	732.5	733.5
05/29/2018	731	731	721	721
05/30/2018	722.5	723	712.5	712.5
05/31/2018	719	719	711	712
06/01/2018	720	724	717	719
06/04/2018	723	726	719.5	726
06/05/2018	725	728.5	722.5	723.5
06/06/2018	726.5	731.5	725	731.5
06/07/2018	735.5	739	730.5	732
06/08/2018	726.5	734.5	721	730.5
06/11/2018	735	740.5	734	739.5
06/12/2018	742.5	743.5	737	740
06/13/2018	742	743.5	739	739
06/14/2018	742	744	735	743
06/15/2018	745	745	738	742
06/18/2018	740	740	731	733
06/19/2018	725	727	719.5	722
06/20/2018	724.5	727.5	720	726
06/21/2018	729.5	729.5	718.5	720
06/22/2018	720.5	727.5	719.5	727
06/25/2018	726	726	716.5	717.5
06/26/2018	720.5	725.5	717	725.5
06/27/2018	724.5	729	715.5	728
06/28/2018	721.5	729	718	721.5
06/29/2018	728	735	727	727.5
07/02/2018	720.5	722.5	715.5	719.5
07/03/2018	721	731	720.5	726.5
07/04/2018	724	727.5	724	727.5
07/05/2018	728	737.5	728	735
07/06/2018	738	739	733	738.5
07/09/2018	743.5	759.5	743	757.5
07/10/2018	758	762	752.5	758
07/11/2018	753.5	756	749.5	753.5
07/12/2018	741	750	728.5	749
07/13/2018	748	757	746	746.5
07/16/2018	745.5	748.5	743	747
07/17/2018	746.5	749.5	745	746
07/18/2018	750	759	749.5	757
07/19/2018	757	759	751.5	753
07/20/2018	753	757.5	750	756
07/23/2018	754.5	756	752	754.5
07/24/2018	758	761.5	753.5	756.5
07/25/2018	757	764	754	760
07/26/2018	765	768	760.5	761.5
07/27/2018	760.5	762.5	748.5	757.5
07/30/2018	757	763.5	757	757.5
07/31/2018	757	757.5	751.5	752.5
08/02/2018	751.5	757.5	750	750.5
08/03/2018	750.5	752	748	749
08/06/2018	748.5	754.5	746.5	749.5
08/07/2018	750	752.5	749	750
08/08/2018	749.5	751	746.5	749
08/09/2018	746.5	753.5	746.5	751
08/10/2018	747	747.5	739.5	742
08/13/2018	740	746	737	742
08/14/2018	744.5	746.5	735.5	740.5
08/15/2018	742	744.5	732.5	734
08/16/2018	738	745.5	738	744.5
08/17/2018	746.5	751.5	741.5	744.5
08/20/2018	746.5	755	745.5	754
08/21/2018	751.5	756	750	754
08/22/2018	752	758	752	755
08/23/2018	756	757	753.5	754
08/24/2018	753	758	752.5	754
08/27/2018	759	764.5	756.5	760
08/28/2018	761	766	761	761.5
08/29/2018	762.5	763.5	757.5	763
08/30/2018	764.5	766	760	764.5
08/31/2018	764	765.5	758.5	761
09/03/2018	761.5	764	756	759.5
09/04/2018	761.5	762.5	752	758
09/05/2018	756	756	749	750
09/06/2018	747.5	754	743.5	744.5
09/07/2018	745	745.5	734.5	737.5
09/10/2018	738.5	743.5	735	741
09/11/2018	771	783	763.5	783
09/12/2018	787	793	780	783.5
09/13/2018	780	785.5	774.5	776.5
09/14/2018	780	780	772	775.5
09/17/2018	774	774	768	771
09/18/2018	770	773	767	772
09/19/2018	774	775.5	768.5	770.5
09/20/2018	768.5	780.5	768.5	778
09/21/2018	782	783	776	777
09/24/2018	777	778.5	773	775
09/25/2018	777	782	774	780
09/26/2018	779.5	782	774	777.5
09/27/2018	773	780	772	779.5
09/28/2018	778	779	771	778.5
10/01/2018	779.5	780.5	776	780
10/02/2018	778	779	774	777
10/03/2018	781	781.5	777.5	780.5
10/04/2018	779	779	770.5	772
10/05/2018	770	775.5	762	766
10/08/2018	761.5	763	751	757
10/09/2018	757.5	760.5	749	758
10/10/2018	756	758.5	735.5	737
10/11/2018	718	728	690	707
10/12/2018	711.5	718.5	710	710
10/15/2018	710.5	710.5	700	702.5
10/16/2018	700	721	697.5	718.5
10/17/2018	725.5	734	715.5	719.5
10/18/2018	722	722	710.5	711
10/19/2018	710	712	701.5	707.5
10/22/2018	711	713.5	701.5	703.5
10/23/2018	697.5	703	675	678.5
10/24/2018	679.5	682	666	667
10/25/2018	660	681	656.5	681
10/26/2018	675	685	668	684
10/29/2018	688.5	701.5	687	690
10/30/2018	694	701	686.5	700.5
10/31/2018	708.5	719	705.5	717.5
11/01/2018	714.5	721.5	711.5	717.5
11/02/2018	722.5	730.5	720.5	723.5
11/05/2018	726	726	711.5	713
11/06/2018	712.5	718.5	711.5	715
11/07/2018	718.5	721.5	712	714
11/08/2018	718	719.5	708.5	710.5
11/09/2018	709	711	704	708
11/12/2018	712.5	712.5	694.5	695.5
11/13/2018	697	701	691	698
11/14/2018	692.5	698	686	691
11/15/2018	690	694	678.5	682
11/16/2018	688.5	694.5	679	685
11/19/2018	685.5	689	670.5	671.5
11/20/2018	668	671	656.5	666
11/21/2018	670	674	660	673.5
11/22/2018	671	674.5	663.5	670.5
11/23/2018	668	677	667	675
11/26/2018	680	684.5	673	677.5
11/27/2018	677.5	678	665.5	672
11/28/2018	673	674	665.5	667.5
11/29/2018	671	680.5	667	668.5
11/30/2018	667.5	668	654.5	654.5
12/03/2018	667	672.5	662	670
12/04/2018	667.5	669.5	655.5	656
12/05/2018	650	650.5	642.5	644.5
12/06/2018	638.5	638.5	616.5	621
12/07/2018	632	634.5	623	626
12/10/2018	621.5	623	610.5	611.5
12/11/2018	625.5	626.5	615.5	623.5
12/12/2018	627.5	635	622	633
12/13/2018	632.5	637.5	626	633
12/14/2018	628.5	630	623	625
12/17/2018	623	624.5	614	618
12/18/2018	612.5	619	601.5	601.5
12/19/2018	600	604.5	594	602.5
12/20/2018	590	597.5	584	589
12/21/2018	588.5	595.5	584	591.5
12/27/2018	597.5	597.5	581.5	584
12/28/2018	589	597.5	588.5	596

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2018 Historical Chart

Average

Low

High