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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,018.6528
CLOSE 1,016.1638

Low

LOW 765.4

High

HIGH 1,528
DATEOPENHIGHLOWCLOSE
01/03/20221,5211,5281,4951,499
01/04/20221,500.51,5021,4641,470
01/05/20221,4601,4751,4511,461
01/06/20221,4201,4231,382.51,394.5
01/07/20221,387.51,4011,369.51,379
01/10/20221,381.51,3851,313.51,325.5
01/11/20221,354.51,366.51,3331,347.5
01/12/20221,355.51,405.51,3531,400
01/13/20221,3981,3991,3751,388.5
01/14/20221,385.51,416.51,358.51,365
01/17/20221,3681,376.51,3541,358.5
01/18/20221,3501,350.51,3061,309.5
01/19/20221,2961,340.51,2771,328.5
01/20/20221,3361,353.51,3221,349.5
01/21/20221,326.51,334.51,2831,303
01/24/20221,2921,296.51,2411,242.5
01/25/20221,2601,2741,2481,266
01/26/20221,2761,285.51,2611,267
01/27/20221,2531,2661,205.51,237.5
01/28/20221,237.51,2451,2111,232
01/31/20221,2751,2931,2691,277
02/01/20221,3091,3141,281.51,289.5
02/02/20221,3091,336.51,308.51,322
02/03/20221,3161,3161,2861,289.5
02/04/20221,2931,3001,268.51,272.5
02/07/20221,274.51,284.51,252.51,278.5
02/08/20221,2741,2781,2421,255
02/09/20221,272.51,3011,2721,291.5
02/10/20221,2941,2991,263.51,285
02/11/20221,2671,2771,2581,264
02/14/20221,2351,2441,201.51,244
02/15/20221,2391,269.51,236.51,269.5
02/16/20221,2711,2861,263.51,276
02/17/20221,2761,2881,250.51,256.5
02/18/20221,256.51,264.51,230.51,232
02/21/20221,2351,245.51,2061,214.5
02/22/20221,180.51,2421,165.51,226
02/23/20221,2281,2431,218.51,220
02/24/20221,1651,2171,1561,213
02/25/20221,2271,2551,2071,252.5
02/28/20221,2231,2531,218.51,246.5
03/01/20221,258.51,258.51,1961,199
03/02/20221,181.51,212.51,178.51,202
03/03/20221,2011,206.51,1271,135
03/04/20221,1161,1331,080.51,084
03/07/20221,0501,1151,034.51,096.5
03/08/20221,076.51,1291,0571,067.5
03/09/20221,099.51,1221,0801,112
03/10/20221,1271,1271,092.51,094.5
03/11/20221,1081,1271,092.51,102.5
03/14/20221,1101,122.51,097.51,111
03/15/20221,105.51,108.51,0721,097
03/16/20221,114.51,173.51,1121,173.5
03/17/20221,1801,198.51,1731,198.5
03/18/20221,2001,217.51,1841,215.5
03/21/20221,222.51,2271,2101,223.5
03/22/20221,249.51,2621,2351,245
03/23/20221,246.51,2491,175.51,175.5
03/24/20221,1701,1701,120.51,127.5
03/25/20221,1281,151.51,118.51,125.5
03/28/20221,126.51,1321,113.51,114
03/29/20221,131.51,151.51,128.51,143
03/30/20221,142.51,1481,1261,142
03/31/20221,1601,1781,1471,153.5
04/01/20221,153.51,1561,137.51,145.5
04/04/20221,1521,173.51,135.51,167
04/05/20221,1651,1861,161.51,173
04/06/20221,172.51,1761,1111,118.5
04/07/20221,1251,1311,107.51,113.5
04/08/20221,1351,145.51,119.51,127.5
04/11/20221,125.51,1331,1091,110.5
04/12/20221,117.51,1351,1061,131.5
04/13/20221,1251,135.51,0961,135.5
04/14/20221,135.51,141.51,124.51,127.5
04/19/20221,1311,1331,105.51,130.5
04/20/20221,1311,1581,1261,153
04/21/20221,1561,1741,143.51,161
04/22/20221,1461,152.51,140.51,140.5
04/25/20221,1191,132.51,076.51,076.5
04/26/20221,089.51,089.51,0391,039
04/27/20221,032.51,0471,013.51,032.5
04/28/20221,046.51,056.51,0301,038
04/29/20221,0531,0681,046.51,047.5
05/02/20221,037.51,136.59501,021.5
05/03/20221,030.51,038.51,0141,022
05/04/20221,0201,020991.4993
05/05/20221,0111,0401,0031,009
05/06/20221,0051,022990.21,010.5
05/09/2022999.61,022987.2987.2
05/10/2022999.41,009.5983.8983.8
05/11/20229941,023993.41,023
05/12/20221,0091,017.5984.41,012
05/13/20221,0171,031.51,012.51,031
05/16/20221,034.51,035.51,0101,011
05/17/20221,0171,0581,0091,039.5
05/18/20221,048.51,0521,018.51,018.5
05/19/20221,003.51,005970.6992.4
05/20/2022991.61,020987.21,000
05/23/20221,0201,026.51,0091,026
05/24/20221,0161,027.51,004.51,006.5
05/25/20221,0301,030989.21,013.5
05/27/20221,0331,0481,0221,048
05/30/20221,030.51,0441,0241,042
05/31/20221,0371,0401,0201,029.5
06/01/20221,038.51,038.5992.2992.2
06/02/20229901,0099781,009
06/03/20221,016.51,020.5998.41,002
06/07/20221,0041,018999.81,008.5
06/08/20221,0121,015.5997999.2
06/09/20221,0101,015987.2987.2
06/10/2022975.2977.2937.4944.8
06/13/2022926935.8891.2897.8
06/14/2022900.6906.4850.2852
06/15/2022862.8880.2859.8875.8
06/16/2022868870.2831.4840.6
06/17/2022843881.2843855
06/20/2022855862.8836.8840.4
06/21/2022843.4857.2842.4846.4
06/22/2022836.8861821.4854
06/23/2022843.4864.6840.6862.6
06/24/2022865900863.4895
06/27/2022903923892.8902.6
06/28/2022900.6904.8883.4891.6
06/29/2022878879.2860.4872.6
06/30/2022862.6864.2842.4860.2
07/01/2022853865.8848.2860.4
07/04/2022865.6869850.6856.2
07/05/2022864874837844.6
07/06/2022858.8884.6857876.8
07/07/2022882.4893.8877.4890.6
07/08/2022885.6903.8879.2900.6
07/11/2022882.6897876.6887
07/12/2022881.6897.8867.8897.6
07/13/2022893894.8855.6874.8
07/14/2022875875.4854.2860
07/15/2022842.8857814.8857
07/18/2022861883.4860878.4
07/19/2022869.8897865.4896
07/20/2022900919897.6916.4
07/21/2022919.2948916.6943
07/22/2022945975.6936.4957.4
07/25/2022950.8960946.2949.8
07/26/2022949.6958.4926927.8
07/27/2022927.8938.2918930.6
07/28/2022936.6980.2936980.2
07/29/2022988.41,033987.61,033
08/02/20221,019.51,021.5975.4981
08/03/2022983.81,003.5982.61,003.5
08/04/20221,0051,025.51,0051,025.5
08/05/20221,027.51,038.5981.4982.8
08/08/20229921,012.5990.61,009.5
08/09/20221,006.51,012973973
08/10/2022971.61,0239591,023
08/11/20221,0351,043.51,0191,036
08/12/20221,029.51,042.51,0261,033
08/15/20221,034.51,041.51,0261,030
08/16/20221,0321,0321,010.51,015
08/17/20221,0151,025.5997.2999.4
08/18/2022998.21,009.59941,009.5
08/19/20221,005.51,007978.6980.2
08/22/2022983.2993.6971.8972.6
08/23/2022966.6985963.6968.4
08/24/2022961982.6958.6982.6
08/25/20229851,001980992
08/26/2022995.41,000966967.8
08/29/2022958970950.4962.8
08/30/2022972973.2929.2933
08/31/2022951967.2939.2946.4
09/01/2022915.8927.6901.8902.6
09/02/2022916.6946.2913.4940.2
09/05/2022916.8935.4909.4933.2
09/06/2022929951.6917.6931.8
09/07/2022922.2937921936
09/08/2022942.8951922.4946.6
09/09/2022950963948.6956.6
09/12/2022961977.6953970.4
09/13/2022978.4985.8932.4932.8
09/14/2022933.6950925.8934.6
09/15/2022932.8938.8917.2920
09/16/2022913915.6896896
09/19/2022894908873.4897.2
09/20/2022900.4904.6877881.8
09/21/2022873.4880.6864.6874.4
09/22/2022850851.6806806
09/23/2022805812.2778.8795.2
09/26/2022785.8803.2779.4792
09/27/2022800.4811.2782.8794.4
09/28/2022783.6811779.4810
09/29/2022800800767.6775.2
09/30/2022784804.6775804.6
10/03/2022793820780820
10/04/2022841.6865.4830865.4
10/05/2022864.4869.8837.4848.2
10/06/2022853.2866.8845.6849.6
10/07/2022845.8845.8814815.4
10/10/2022805.6826.8801813
10/11/2022801808.4787798.2
10/12/2022798.6805782.4788.6
10/13/2022783805765.4803.8
10/14/2022819.4829.2802.2809
10/17/2022804.6838.4793.4832.2
10/18/2022844.6867.8843.2848.4
10/19/2022853853819.6825.4
10/20/2022816.2847814.2838.8
10/21/2022830.2834808.4827.8
10/24/2022836.8855.2827.4852.4
10/25/2022862.6902.4856897
10/26/2022894.8908.6884.2908.4
10/27/2022898.2911.6887.6903
10/28/2022888.2906884.4902
10/31/2022905.4906.6891.2899.4
11/01/2022904.6918.6894.2897.4
11/02/2022900.8908.2891.4898.2
11/03/2022885.8892.8872.8879
11/04/2022874.2908.4874.2901.2
11/07/2022891.6911.8891.6902.8
11/08/2022899.2921.6895.8919
11/09/2022915.6926.2905.2908.4
11/10/2022903.2979.6896.8979.6
11/11/20221,0081,048.5997.21,048.5
11/14/20221,059.51,059.51,0201,022
11/15/20221,0271,034.51,009.51,020
11/16/20221,014.51,015.5961.6961.6
11/17/2022962981.6960.8968.4
11/18/2022977.2977.2958968.4
11/21/2022957.4968.6949.2956.6
11/22/2022946955.2930949.2
11/23/2022955955936950.2
11/24/2022951.4972945965.6
11/25/2022974.6974.6938.8943.6
11/28/2022937.4945.8921.4921.4
11/29/2022912.8925.8905.6908.4
11/30/2022923.8931.2914.2925
12/01/2022950965.8941.6947.2
12/02/2022945.4953.2900.2910.8
12/05/2022910911.4896.6900.4
12/06/2022894.4899.4875.6878.6
12/07/2022872879.8865872.4
12/08/2022863870851860.8
12/09/2022865880859874.2
12/12/2022865.6879.8856.4877.4
12/13/2022883923.2880.6901
12/14/2022891.8895.6874.6888.4
12/15/2022875877.6852.2856.8
12/16/2022859.8859.8822828
12/19/2022828.4833.6820.2820.6
12/20/2022808814804.2804.2
12/21/2022811.8827.6810827.2
12/22/2022825.2833.8807814.4
12/23/2022815828.2808.8821.4
12/27/2022826.2831816.2822
12/28/2022823.8826.2817820.4
12/29/2022817.8832.6812830.4
12/30/2022821.8833816.8816.8