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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 753.5839
CLOSE 754.3189

Low

LOW 589

High

HIGH 895.4
DATEOPENHIGHLOWCLOSE
01/03/2019591595.5589590.5
01/04/2019595609.5589608
01/07/2019612.5617606.5615
01/08/2019617622.5614620
01/09/2019625630621.5629
01/10/2019624.5636.5622.5635.5
01/11/2019639.5644635636.5
01/14/2019636636624.5629
01/15/2019641650.5638644
01/16/2019648656645656
01/17/2019657.5665.5651.5665.5
01/18/2019671.5685.5669.5684
01/21/2019682685.5676.5680
01/22/2019675.5683.5675677
01/23/2019675.5682.5672680
01/24/2019681.5684675.5680.5
01/25/2019685687678678
01/28/2019676684675676
01/29/2019676.5687.5676.5682
01/30/2019685.5688.5680.5686
01/31/2019688.5692.5681.5682.5
02/01/2019685687.5681.5682.5
02/04/2019682685.5677.5682
02/05/2019682.5696678.5695
02/06/2019695699.5693695.5
02/07/2019696702.5691691
02/08/2019687.5692.5685687.5
02/11/2019691.5698.5689694.5
02/12/2019697701.5693696.5
02/13/2019696.5706.5696700
02/14/2019701.5703.5693.5693.5
02/15/2019693.5704.5691704
02/18/2019709714705.5711
02/19/2019712713706709
02/20/2019710.5714707.5711
02/21/2019713716708.5709.5
02/22/2019707.5717.5707.5714
02/25/2019718718.5713.5717
02/26/2019717.5721.5713.5717.5
02/27/2019716.5717712716
02/28/2019714.5724.5714.5722
03/01/2019725.5728722723
03/04/2019729.5729.5722.5723
03/05/2019720.5723.5718723.5
03/06/2019722726.5721722
03/07/2019722722712.5714
03/08/2019709.5710.5703.5707.5
03/11/2019709.5717708.5715
03/12/2019717718.5711713.5
03/13/2019711720710.5718
03/14/2019721725.5718724.5
03/15/2019726.5735723734.5
03/18/2019735.5737.5732.5734.5
03/19/2019717730.5695715
03/20/2019719.5720708.5710
03/21/2019711711705710.5
03/22/2019712.5712.5697.5699
03/25/2019693.5698.5690.5694.5
03/26/2019697709.5695706.5
03/27/2019711711700701
03/28/2019700710700704.5
03/29/2019716725713724
04/01/2019730735.6727.4734
04/02/2019738738732.6735
04/03/2019735741.6733.4741.6
04/04/2019740742.6736.2739.2
04/05/2019742.2750740.8747.4
04/08/2019745.2749.8741.8749.8
04/09/2019746.6754743.6744.6
04/10/2019744.6745.4739.6743.4
04/11/2019742.4748741.2745
04/12/2019744.8747.8742.4745.4
04/15/2019746753745.2750.4
04/16/2019748.8756.4745.2755.6
04/17/2019754756.8751.8756.8
04/18/2019753762751762
04/23/2019759.4770.8759770.8
04/24/2019770.2777.4760.6762
04/25/2019764.8768.6761.6768.6
04/26/2019771771761770
04/29/2019770.4771.6765.6771.6
04/30/2019771.8776.4766.4767.6
05/02/2019765774.6763.4773.6
05/03/2019771774769769.6
05/06/2019763.4764.8754763
05/07/2019766769.2759.4762.4
05/08/2019763.8770761764.8
05/09/2019764764.2741.2743
05/10/2019743.2754739743
05/13/2019743743722.8726.6
05/14/2019730.4736.6729.2735.6
05/15/2019736.4737726.2732
05/16/2019732.4750.6731748
05/17/2019729732721.6731
05/20/2019732.2733.6714.8722.6
05/21/2019723725.8719.2720.6
05/22/2019725.2734.4721730.6
05/23/2019725.8725.8713.8716.8
05/24/2019720.2720.6711.8716.4
05/27/2019724725.2714.2716
05/28/2019714.8716.8704.6709.4
05/29/2019707.4708.8696.6699.6
05/31/2019697.8703694.4703
06/03/2019695.4698686.4698
06/04/2019697.2700.6691694.4
06/05/2019703.2712.4698710.8
06/06/2019712.6712.6701.6703.6
06/07/2019707.6710.2704.4706.4
06/11/2019708720704714.4
06/12/2019712715.8709713.8
06/13/2019713.2718711.8714.2
06/14/2019714.4714.4705.4712.4
06/17/2019712719710.2714.8
06/18/2019713.8732707.6731
06/19/2019731.4735.8729.4730.2
06/20/2019735739.2732.2733
06/21/2019732.8739.8731.8738.8
06/24/2019748759.2742.8743.8
06/25/2019746.8753.2744.4748.4
06/26/2019749.2755.2746752.4
06/27/2019754.8757.6750.4752.4
06/28/2019757767754.2767
07/01/2019771779768.2770.8
07/02/2019775778.2768.2770.8
07/03/2019772.6783.2770780.2
07/04/2019783.2786.8780.2785.8
07/05/2019786786775.4778.4
07/08/2019778.4779.4774776.8
07/09/2019774.4775767.6774.2
07/10/2019770.6776768.4770.4
07/11/2019772778.6769.4776
07/12/2019775779.8772.6776
07/15/2019776783775780
07/16/2019781.8795.8779.2788.8
07/17/2019790.4801786795.2
07/18/2019790.6795787.4791.4
07/19/2019790.2797.6787.8790.8
07/22/2019790.8792.4783.4790
07/23/2019793795.8788.6794.6
07/24/2019795.8797.6790.4795.4
07/25/2019799800786.2791.2
07/26/2019791.8797789.4791
07/29/2019791.6798788.4797.2
07/30/2019793.4795787.4792.6
07/31/2019793.6797.2791.8794.2
08/02/2019786.2793.8781.4789.6
08/05/2019780.6782.2766.4770.6
08/06/2019762.6780.8751.8778.4
08/07/2019783789.8776784
08/08/2019792.6797.6785.6790.4
08/09/2019792795.4787.6789.8
08/12/2019796800786.2788.4
08/13/2019787.8787.8776784.8
08/14/2019788.2788.2772.2776.6
08/15/2019773777767.2775.6
08/16/2019776789.8776787.4
08/19/2019794797.8789.2792.4
08/20/2019793799.8792.2796
08/21/2019797.4800796.2800
08/22/2019798.4802.2794.4800.6
08/23/2019801.4806.2792.4793.4
08/26/2019785.8793.6779.6788.4
08/27/2019788.4795785.8793.2
08/28/2019793793780.4786.6
08/29/2019787.2793.6785.8792.8
08/30/2019795804.8794.6802.6
09/02/2019801.8813799.6811
09/03/2019810.6813.2802.8806
09/04/2019813.6813.8808.4810.2
09/05/2019815817809.4812.8
09/06/2019816.2818.2815.4815.8
09/09/2019820821.8809.6809.8
09/10/2019766788.2765778
09/11/2019777.8781.4761.4766.4
09/12/2019768771.6760765.4
09/13/2019769.6769.8751.6764.4
09/16/2019761.4761.4747.6748.6
09/17/2019749.2766.6744.2766.6
09/18/2019767770.6760766.4
09/19/2019769770.2761766.8
09/20/2019768.8776.8764775.4
09/23/2019774.8775.6764.2773.8
09/24/2019774775.4761.8763.2
09/25/2019761762.2750.6762.2
09/26/2019762.2772.4762.2765.8
09/27/2019768.6774.8767.4768.8
09/30/2019770771.8765.6765.8
10/01/2019768.2772.6758.8760.2
10/02/2019761.4762.4738.4741
10/03/2019742.6743.6736.2742
10/04/2019746.8751741.8750.2
10/07/2019750757.8749.8755
10/08/2019756.6758.8740.2745.6
10/09/2019743.2751.4741.6746.4
10/10/2019746.8751.4741.4750
10/11/2019752766.4752765
10/14/2019764.2764.2757.2762
10/15/2019764.8772.6761.6768.8
10/16/2019769769.4757.2759.6
10/17/2019758.4767.4756764.6
10/18/2019760.2763.6756.6757.8
10/21/2019760.4765.4756757
10/22/2019758758745.4753
10/23/2019749750.2735.2741.8
10/24/2019742755.4741.4753.2
10/25/2019753.2764.8752.2760.4
10/28/2019764.6770.6760.8769.6
10/29/2019763.6767.2761766
10/30/2019765.8770.8764.2769
10/31/2019770.4774766.6769.2
11/01/2019773775770771.4
11/04/2019773.4780.8772779.4
11/05/2019780780.6765.6767.4
11/06/2019767.8769759.6768.6
11/07/2019770781.2769.6778
11/08/2019777.8779.4770.8774
11/11/2019775.2788.2773786.4
11/12/2019789.6797.2787.4796.6
11/13/2019796.2798.2794.4797.2
11/14/2019796798.6795.2797
11/15/2019798.6808797806.8
11/18/2019806.4809.4796.2800.4
11/19/2019802.6815.8802813.2
11/20/2019809.6815.6804.4810.4
11/21/2019805.4808.2802807.6
11/22/2019807.4816.6805.4813
11/25/2019816817.8812.8816
11/26/2019817.8830814.8825.6
11/27/2019828840.8825.2837.8
11/28/2019837845.6836.4845.6
11/29/2019838.8847.8838.6843.2
12/02/2019847851.4829.4833.4
12/03/2019833842.8826.4830
12/04/2019832.8844.4829.8844.4
12/05/2019845853.6844.2848
12/06/2019851860.2848.8856.4
12/09/2019856863.2854.4859.8
12/10/2019854.8855.6844.4854.8
12/11/2019853.4857.4848.2857.4
12/12/2019859863.6855.8862.6
12/13/2019865869.4858861.4
12/16/2019868.8877865.2874
12/17/2019874879.6868.8874.2
12/18/2019874.4874.8863.2865
12/19/2019863.4870.6860.8870.6
12/20/2019875.8880873.4879.4
12/23/2019880887.6877883.8
12/27/2019885.2894.2883893
12/30/2019895895.4886887.4