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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 857.194
CLOSE 856.7718

Low

LOW 525

High

HIGH 1,055
DATEOPENHIGHLOWCLOSE
01/03/2020885898881.8898
01/06/2020889.8897.6883897.6
01/07/2020900910.2896.8903.8
01/08/2020905.6917.4898.2917.4
01/09/2020921.8924910.8913.4
01/10/2020916.2917.2910.4912
01/13/2020914.4922914.2914.6
01/14/2020913.8916.8908.8916.4
01/15/2020916922.8916921.2
01/16/2020921.2929.2918921
01/17/2020924.6933.8920.4932.8
01/20/2020933943932.2942.8
01/21/2020940944.6935.6941.8
01/22/2020949.6951.2939940.6
01/23/2020925925.2891894
01/24/2020911911896.6900.4
01/27/2020887.4892.8873.8884.6
01/28/2020888.6894.2880891.6
01/29/2020894.8897.6887.8897
01/30/2020890.8892.8880.8889.6
01/31/2020894902.2884.2884.8
02/03/2020888.6901.6885.8895.8
02/04/2020896.6907.8896.6905.4
02/05/2020905921.4902.6918.4
02/06/2020925.2930910.8914.2
02/07/2020914920.2911.2918.8
02/10/2020920924.2914923
02/11/2020929.4937.4928936.8
02/12/2020937938926.6935.4
02/13/2020935.6942.4931.2941.8
02/14/2020942.8944.6936943.2
02/17/2020944.8951940.8948.6
02/18/2020943948.6937.2948
02/19/2020950964.8948.8960
02/20/2020961968.8957.6958
02/21/2020955.6963.2950.6956
02/24/2020928.6938900911
02/25/2020911.6930902.8902.8
02/26/2020900902867897.2
02/27/2020888.2888.2853.2865.4
02/28/2020811.8845.6807831
03/02/2020863.4864.4829.2847.6
03/03/2020863.4880.4858.8865.4
03/04/2020870.4885860.6871
03/05/2020878881.8852.2859.4
03/06/2020848.2853.6817.8822.8
03/09/2020744.2784.4720765.8
03/10/2020774.4799.4751.6755.6
03/11/2020762.2770.2739.2745
03/12/2020681.4704.6619.2639.4
03/13/2020657677.2633.4642.8
03/16/2020604620562.8597
03/17/2020620620.2528.6554
03/18/2020557579.2525564
03/19/2020581.2594560583
03/20/2020615.2643582.4582.4
03/23/2020556.8589.6545.8569.6
03/24/2020595.6663.8590.4657.8
03/25/2020718729648.2677.6
03/26/2020660700659.2697.4
03/27/2020693.6696.6653.8663.2
03/30/2020660665.8640.4665.8
03/31/2020682.8690.6664.6669.6
04/01/2020654.4666.4647.6655
04/02/2020661.6671.4640.4645
04/03/2020650656.8641.2650.4
04/06/2020680703.4678.8683
04/07/2020701723700.6713
04/08/2020707722.2701714
04/09/2020732756.4728.2751.2
04/14/2020753780.8751762.2
04/15/2020762.2764.4715.4721
04/16/2020726739.4706.4713.4
04/17/2020734.8741.6725.6736.2
04/20/2020742744.4729.6742.8
04/21/2020734.8735.4713.4722.6
04/22/2020724.2733.4713.8721.6
04/23/2020724.4735.2717.4727
04/24/2020718.2724708.8718.8
04/27/2020732.6742.8731.2737.2
04/28/2020742.4759.8736.4746.8
04/29/2020748.2780.6742.2774.8
04/30/2020779.8783.4754759.8
05/04/2020740.2751723.6733.4
05/05/2020747.6751736.4750.8
05/06/2020752.6771750.6766
05/07/2020774.6794.6768.8794.6
05/08/2020795800781788.4
05/11/2020792792.2773.2787
05/12/2020783.8783.8769.2778
05/13/2020768.6769.8750.2755.4
05/14/2020750754.8706.8721
05/15/2020706735706729.6
05/18/2020747749736.2749
05/19/2020755765.4746.6760.8
05/20/2020758782.6755781.8
05/22/2020775776.4763770.8
05/25/2020778778766.8769.8
05/26/2020781.4787768775.8
05/27/2020777.8788768780.6
05/28/2020791.4799.2786794.8
05/29/2020795799.2782.6794.4
06/02/2020800800790.6797.6
06/03/2020800828.8798.2826.4
06/04/2020815.8825.4800.6820
06/05/2020827.6846.8822.2842
06/08/2020839.8844.8830.2843.4
06/09/2020840.8844821.2833
06/10/2020835843825831
06/11/2020817.6817.8786.2808.6
06/12/2020800819.8796805.2
06/15/2020794.2810.4784.2808.6
06/16/2020822.6838.8822.6829.2
06/17/2020830839.6824.6829
06/18/2020829.6833.2822.4826.4
06/19/2020837.4841.8828.4832.8
06/22/2020842857.8835.4846.8
06/23/2020852858.6835837
06/24/2020836.8845.2830838
06/25/2020831.8849.4824849.4
06/26/2020852.4865.2850.4852
06/29/2020848.8858.8844.4855.6
06/30/2020856860.4840.6859.4
07/01/2020860.2877858870
07/02/2020877878.6865.6868
07/03/2020869.4876.6868.8872
07/06/2020880886872.6879
07/07/2020878879.2870874.2
07/08/2020868.2879.2866876
07/09/2020884897878.4879.4
07/10/2020879.2893.4874.4881.8
07/13/2020890.2893.6881.2892.4
07/14/2020865888.6859873
07/15/2020881.8897872.4889.6
07/16/2020886900880.4895
07/17/2020893.4895.8886.8888.4
07/20/2020889897.2880.6894
07/21/2020900.8911894895.6
07/22/2020894901.6889.6899.2
07/23/2020904.8905897.8899.4
07/24/2020894.8895.4882889.6
07/27/2020890.6896885888.4
07/28/2020887.6892.8883.2890
07/29/2020889.2899.8889.2895.6
07/30/2020898898872.8878.8
07/31/2020880895.2879.8881.2
08/03/2020881.6907.8878.6901
08/04/2020907.4909.8883.2884.4
08/05/2020888.4894.8888.4890.8
08/06/2020891.2901.6887894
08/07/2020892.8899.6891.4895.8
08/10/2020899.6901.6889.6889.6
08/11/2020898.6904.8893.4897.8
08/12/2020896911.6891.8909.4
08/13/2020908.2913.2905.2909.4
08/14/2020905910901905
08/17/2020907.6912.4902910
08/18/2020908911.8901.8907.8
08/19/2020907.8913.8900.6913.8
08/20/2020910.2915.2905.2908.4
08/21/2020911.8915905908.4
08/24/2020915.2924912.8919.6
08/25/2020922925.6915.4917
08/26/2020915.6924.6908.6924.2
08/27/2020924930919.4919.8
08/28/2020918.8922.4907.6914.8
08/31/2020917.4928917.2917.8
09/01/2020922.2927.8908.8910.4
09/02/2020921.8929.8914.4919.2
09/03/2020924928879883.6
09/04/2020880.2888.6863868
09/07/2020871.6887.4871.6880.2
09/08/2020924.2924.2859.2870.6
09/09/2020869.4885.8864.6883.6
09/10/2020880.4893.4873.8874
09/11/2020874.8886.4871879.2
09/14/2020885887.8857870.6
09/15/2020872.8874859862
09/16/2020865876.2860.6867.2
09/17/2020862.2865855856.6
09/18/2020865.8900854.2854.2
09/21/2020860862820833.4
09/22/2020838.2850.6833.4837.8
09/23/2020839.8851.2834.2848.2
09/24/2020841845.2829834.2
09/25/2020837.4840825838.8
09/28/2020851.2866.2848.2863.4
09/29/2020862.8865848.2850.6
09/30/2020845.4852840.6847.6
10/01/2020852.8860.6849.6851.4
10/02/2020843850839.2845
10/05/2020853.8855.6842.8847
10/06/2020847.4849.6837842.4
10/07/2020842.4857.8841.8857.6
10/08/2020861.2863.8856.6862
10/09/2020863.8876.2862.8875.6
10/12/2020880884.2875875.6
10/13/2020875875865.2867.2
10/14/2020869.2878862.6864.8
10/15/2020855860839844.8
10/16/2020848.8862.6848.8860
10/19/2020869869858.8861
10/20/2020858.6868.4858861.6
10/21/2020862.4865.8852852
10/22/2020850856.4844.2854.4
10/23/2020857.6859.8852855.6
10/26/2020850.2852.8835.2836.6
10/27/2020837.8841.6831.8835
10/28/2020835836.2820832
10/29/2020831834.2820.2824.4
10/30/2020824.4829.8808826.6
11/02/2020829865.2828865.2
11/03/2020869.4892.8866.2892.8
11/04/2020883.4915876.6915
11/05/2020918.4934.8913.8933.4
11/06/2020928.4933912.2933
11/09/2020940976938.2953.6
11/10/2020953957915.4919.6
11/11/2020919932.4911.4929.4
11/12/2020921927.8913.2923
11/13/2020921.6930.4917922.4
11/16/2020930935924.2926
11/17/2020926928.2918.2920
11/18/2020920.2923.8912.2922
11/19/2020915.6949912.8946.6
11/20/2020946946932.2940
11/23/2020946.8946.8932.2934.4
11/24/2020943.6946.8932.8946
11/25/2020947.4957.6935955.2
11/26/2020959960.4952956.2
11/27/2020957966.4955.4966.4
11/30/2020960986955.2975
12/01/2020978.8978.8965965
12/02/2020968976957.4967.8
12/03/2020967.8983966.2979.4
12/04/2020981.2983973976.2
12/07/2020975989.4967.8987.6
12/08/2020985.8993979.2985.8
12/09/2020985.6990.2977.4987.4
12/10/2020989997977.2981.8
12/11/2020975.2984964.6980.8
12/14/2020985.2990970.6971.6
12/15/2020969.4987.6966.6986.2
12/16/2020987995.4984.2995.4
12/17/20209981,015.5993.21,012.5
12/18/20201,0131,022998.6998.6
12/21/2020990992.2970.6988.2
12/22/2020991.61,001990.6998
12/23/20201,0021,015.5999.81,014.5
12/28/20201,0281,0401,0221,036.5
12/29/20201,038.51,051.51,035.51,051
12/30/20201,0511,0551,0401,040