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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,385.4232
CLOSE 1,386.1083

Low

LOW 1,035.5

High

HIGH 1,667
DATEOPENHIGHLOWCLOSE
01/04/20211,0521,061.51,044.51,056.5
01/05/20211,0541,055.51,0391,044.5
01/06/20211,047.51,0641,0381,061
01/07/20211,061.51,0811,0541,073
01/08/20211,0761,0791,0541,061.5
01/11/20211,062.51,065.51,048.51,051
01/12/20211,0511,056.51,039.51,050
01/13/20211,0551,0551,041.51,043.5
01/14/20211,0461,048.51,0361,037.5
01/15/20211,035.51,0611,035.51,047
01/18/20211,0611,0631,050.51,052.5
01/19/20211,0631,0651,0441,050
01/20/20211,052.51,070.51,0501,065
01/21/20211,0711,087.51,069.51,082.5
01/22/20211,0791,0821,0691,077.5
01/25/20211,084.51,085.51,065.51,067
01/26/20211,069.51,0921,064.51,084
01/27/20211,0841,086.51,060.51,073
01/28/20211,0681,076.51,0471,072.5
01/29/20211,063.51,068.51,049.51,054.5
02/01/20211,0611,083.51,0601,082
02/02/20211,072.51,098.51,0671,096
02/03/20211,1001,104.51,083.51,083.5
02/04/20211,085.51,1191,084.51,116
02/05/20211,120.51,120.51,1061,106
02/08/20211,1141,1201,108.51,110
02/09/20211,110.51,1191,104.51,115.5
02/10/20211,1201,1261,106.51,110
02/11/20211,1071,124.51,1071,119
02/12/20211,115.51,1221,112.51,117.5
02/15/20211,117.51,133.51,117.51,130.5
02/16/20211,1321,136.51,1221,131.5
02/17/20211,1311,131.51,1001,102
02/18/20211,1061,115.51,0911,091
02/19/20211,0961,100.51,0931,096
02/22/20211,0941,101.51,081.51,100.5
02/23/20211,1051,108.51,0721,094.5
02/24/20211,098.51,118.51,094.51,103
02/25/20211,104.51,114.51,097.51,105
02/26/20211,086.51,1011,0781,090.5
03/01/20211,1041,123.51,1001,123.5
03/02/20211,122.51,1391,121.51,135
03/03/20211,1411,151.51,136.51,147.5
03/04/20211,1491,151.51,117.51,121.5
03/05/20211,1131,1131,0831,083
03/08/20211,084.51,0951,0671,091.5
03/09/20211,082.51,1031,074.51,103
03/10/20211,101.51,118.51,095.51,113
03/11/20211,1161,124.51,1091,124
03/12/20211,1191,1231,107.51,122
03/15/20211,1271,1291,114.51,114.5
03/16/20211,1571,1571,131.51,146
03/17/20211,144.51,1491,1261,128
03/18/20211,137.51,147.51,132.51,145
03/19/20211,1201,137.51,116.51,137.5
03/22/20211,1301,169.51,120.51,169.5
03/23/20211,168.51,1761,1571,174.5
03/24/20211,173.51,2111,1701,205
03/25/20211,195.51,2081,192.51,203
03/26/20211,204.51,229.51,2001,220.5
03/29/20211,2221,225.51,198.51,200
03/30/20211,2081,2311,2061,220.5
03/31/20211,2221,2251,2001,207
04/01/20211,2161,2331,2141,230
04/06/20211,2641,2661,2351,262
04/07/20211,263.51,2671,2511,265.5
04/08/20211,2691,2901,2621,290
04/09/20211,2981,3031,281.51,301
04/12/20211,3091,322.51,3011,317.5
04/13/20211,321.51,3431,319.51,343
04/14/20211,3421,3421,318.51,322.5
04/15/20211,324.51,3271,3011,301.5
04/16/20211,3051,321.51,300.51,321
04/19/20211,3271,333.51,305.51,306.5
04/20/20211,3131,3131,2881,290
04/21/20211,295.51,305.51,281.51,287
04/22/20211,288.51,2891,2821,286.5
04/23/20211,280.51,287.51,2731,287.5
04/26/20211,2861,304.51,2851,299
04/27/20211,295.51,3091,2921,303
04/28/20211,3091,3091,291.51,301.5
04/29/20211,3071,325.51,299.51,318
04/30/20211,3221,3281,3001,300
05/03/20211,3041,328.51,3011,318
05/04/20211,3221,326.51,297.51,300.5
05/05/20211,3111,332.51,3111,327.5
05/06/20211,3331,3331,314.51,322.5
05/07/20211,3321,340.51,322.51,340.5
05/10/20211,3441,3471,3161,323
05/11/20211,305.51,3111,2931,311
05/12/20211,3071,313.51,285.51,286.5
05/14/20211,2891,3001,2821,300
05/17/20211,275.51,2891,2641,278.5
05/18/20211,2891,2931,276.51,289.5
05/19/20211,2761,2791,256.51,267
05/20/20211,278.51,3061,275.51,303
05/21/20211,3051,319.51,3001,316.5
05/25/20211,3291,344.51,328.51,335.5
05/26/20211,3401,343.51,3291,336
05/27/20211,3401,345.51,3301,339
05/28/20211,3421,3601,337.51,360
05/31/20211,359.51,3691,357.51,367
06/01/20211,3751,3751,3521,355.5
06/02/20211,3501,360.51,3441,345
06/03/20211,342.51,3611,342.51,356
06/04/20211,358.51,3691,3551,365
06/07/20211,3651,375.51,3611,363.5
06/08/20211,361.51,387.51,361.51,379
06/09/20211,3801,3811,363.51,372.5
06/10/20211,372.51,375.51,3611,370
06/11/20211,368.51,387.51,3681,387.5
06/14/20211,3951,396.51,386.51,395
06/15/20211,4001,407.51,393.51,394.5
06/16/20211,399.51,404.51,385.51,394
06/17/20211,3941,4031,3831,399
06/18/20211,3871,3971,3651,367.5
06/21/20211,3651,378.51,3651,374.5
06/22/20211,370.51,3831,370.51,381
06/23/20211,387.51,394.51,3761,376.5
06/24/20211,379.51,4031,379.51,401.5
06/25/20211,4051,417.51,4011,409.5
06/28/20211,409.51,409.51,398.51,402
06/29/20211,4021,4241,4021,418.5
06/30/20211,4181,4181,400.51,401.5
07/01/20211,3951,4141,3881,409
07/02/20211,4101,425.51,409.51,417.5
07/05/20211,4191,4221,4101,419
07/06/20211,4141,4351,410.51,430.5
07/07/20211,4371,4581,434.51,444.5
07/08/20211,437.51,437.51,4021,409
07/09/20211,4091,423.51,4071,420
07/12/20211,424.51,457.51,424.51,455
07/13/20211,4521,4591,442.51,450
07/14/20211,441.51,447.51,432.51,437.5
07/15/20211,4361,4411,424.51,434
07/16/20211,458.51,4771,452.51,461
07/19/20211,4651,4651,4281,432
07/20/20211,4451,4571,4271,448.5
07/21/20211,4521,477.51,4521,476.5
07/22/20211,4801,513.51,479.51,513.5
07/23/20211,5211,532.51,511.51,529.5
07/26/20211,527.51,537.51,509.51,521.5
07/27/20211,5171,5281,5081,513
07/28/20211,512.51,532.51,510.51,532.5
07/29/20211,5361,5631,5281,558
07/30/20211,5471,561.51,5341,548.5
08/02/20211,563.51,570.51,554.51,561
08/03/20211,564.51,5721,554.51,568.5
08/04/20211,575.51,5891,571.51,587
08/05/20211,5901,6051,5871,598
08/06/20211,5951,605.51,586.51,594
08/09/20211,600.51,610.51,596.51,604.5
08/10/20211,6101,6341,6101,620.5
08/11/20211,6251,6251,554.51,578
08/12/20211,584.51,598.51,576.51,597.5
08/13/20211,598.51,6101,5881,610
08/16/20211,6101,6101,593.51,602
08/17/20211,6251,6301,607.51,623.5
08/18/20211,623.51,6301,6111,629
08/19/20211,606.51,6091,5691,589
08/20/20211,585.51,6141,5801,610.5
08/23/20211,619.51,628.51,6121,616
08/24/20211,6251,640.51,6161,629.5
08/25/20211,6331,6421,630.51,635
08/26/20211,636.51,637.51,617.51,626
08/27/20211,6151,6251,609.51,623.5
08/30/20211,626.51,636.51,6121,622.5
08/31/20211,626.51,639.51,6161,624
09/01/20211,629.51,6321,6041,632
09/02/20211,6381,6421,629.51,636
09/03/20211,6361,6361,603.51,622.5
09/06/20211,6311,648.51,628.51,637
09/07/20211,6501,6501,6311,636.5
09/08/20211,630.51,630.51,5901,590
09/09/20211,584.51,585.51,5521,581.5
09/10/20211,5901,6031,5771,584.5
09/13/20211,589.51,5941,578.51,579.5
09/14/20211,581.51,5931,575.51,591.5
09/15/20211,5921,592.51,5701,577
09/16/20211,581.51,626.51,5801,609
09/17/20211,627.51,633.51,6021,604
09/20/20211,571.51,582.51,556.51,564
09/21/20211,582.51,6201,575.51,613
09/22/20211,6281,630.51,599.51,622.5
09/23/20211,639.51,6481,6301,641.5
09/24/20211,635.51,6361,593.51,594.5
09/27/20211,6021,605.51,547.51,559
09/28/20211,5501,5501,448.51,450
09/29/20211,450.51,499.51,4311,461.5
09/30/20211,4801,490.51,4521,466.5
10/01/20211,4271,4481,418.51,433
10/04/20211,416.51,4311,3921,398
10/05/20211,3861,4061,3661,406
10/06/20211,418.51,4241,382.51,424
10/07/20211,4441,4701,4301,468
10/08/20211,4631,4631,431.51,445
10/11/20211,4441,4441,413.51,438
10/12/20211,4131,448.51,4091,447.5
10/13/20211,449.51,482.51,4421,482.5
10/14/20211,495.51,5191,481.51,519
10/15/20211,521.51,5251,5111,522.5
10/18/20211,521.51,538.51,5081,537
10/19/20211,548.51,5501,5171,542.5
10/20/20211,5371,565.51,5341,557.5
10/21/20211,5421,5761,534.51,575
10/22/20211,5801,580.51,563.51,577.5
10/25/20211,5841,5921,5701,590
10/26/20211,5901,6001,576.51,600
10/27/20211,595.51,6101,592.51,603.5
10/28/20211,595.51,6101,5951,610
10/29/20211,6011,6121,5931,597.5
11/01/20211,605.51,6081,591.51,600
11/02/20211,599.51,610.51,590.51,610.5
11/03/20211,6101,6231,602.51,621
11/04/20211,6251,6401,608.51,639.5
11/05/20211,6401,6671,631.51,655
11/08/20211,658.51,664.51,6481,651.5
11/09/20211,6481,656.51,638.51,640
11/10/20211,6411,6411,6011,611.5
11/11/20211,6071,6251,6021,615
11/12/20211,613.51,6401,608.51,636.5
11/15/20211,6331,6381,606.51,614
11/16/20211,616.51,616.51,5991,615
11/17/20211,616.51,6381,604.51,632
11/18/20211,630.51,653.51,6221,627
11/19/20211,6281,6571,617.51,650
11/22/20211,651.51,664.51,641.51,641.5
11/23/20211,6311,632.51,551.51,560.5
11/24/20211,5571,5821,533.51,562
11/25/20211,568.51,575.51,559.51,568
11/26/20211,5111,551.51,507.51,530.5
11/29/20211,5401,5771,5401,575
11/30/20211,557.51,604.51,547.51,590
12/01/20211,597.51,597.51,5521,589.5
12/02/20211,562.51,574.51,4991,499.5
12/03/20211,5051,510.51,4531,461.5
12/06/20211,475.51,488.51,4521,460.5
12/07/20211,478.51,5311,4761,501.5
12/08/20211,5041,5481,503.51,526.5
12/09/20211,5271,5291,510.51,518.5
12/10/20211,5031,5061,482.51,488.5
12/13/20211,4881,5041,476.51,478.5
12/14/20211,4771,483.51,445.51,446.5
12/15/20211,446.51,471.51,438.51,469.5
12/16/20211,4941,5041,4801,481.5
12/17/20211,481.51,481.51,4471,466
12/20/20211,428.51,4431,412.51,430
12/21/20211,4491,4581,430.51,446
12/22/20211,4631,4821,448.51,482
12/23/20211,4911,4951,4821,494
12/27/20211,5001,504.51,4891,502.5
12/28/20211,503.51,5241,5031,517
12/29/20211,5121,5201,5011,513.5
12/30/20211,508.51,529.51,508.51,512.5