PGHN.SW: Partners Group Holding AG Historical Data

2023 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 938.2088

CLOSE 939.9406

Low

LOW 722.8

High

HIGH 1,233

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	832.6	844.6	825.4	833.8
01/04/2023	839.6	851.4	829.2	850.6
01/05/2023	850.8	858.2	842.6	858.2
01/06/2023	847.6	856.8	835.4	853.8
01/09/2023	861.8	870.2	854	867.6
01/10/2023	856	869	850	862.4
01/11/2023	859.6	890.6	854.4	884.6
01/12/2023	885.4	913.4	876.8	891.6
01/13/2023	850	872	844	863.6
01/16/2023	872	899.8	869.8	893.8
01/17/2023	889.6	896.2	879.6	895
01/18/2023	900	910	886	894.4
01/19/2023	889	896.8	851.2	851.2
01/20/2023	853.2	867.4	847.8	867.4
01/23/2023	871.2	884.6	868.8	882.8
01/24/2023	887.4	890.8	877.2	884.2
01/25/2023	882.6	883.2	857.2	865
01/26/2023	878	881.6	873	873.8
01/27/2023	879.2	879.2	870.8	877.2
01/30/2023	866	870.8	858.6	866.4
01/31/2023	864.2	868.6	852	854
02/01/2023	860	869.4	856.4	860.4
02/02/2023	875.4	939.4	875.4	939.4
02/03/2023	929.4	941.6	911.4	940
02/06/2023	932	936.2	919	923.2
02/07/2023	913	922.2	910.6	917.6
02/08/2023	934	940.2	922.2	925
02/09/2023	930.6	936.6	917.2	925
02/10/2023	913.4	918	895.6	910.4
02/13/2023	905.4	928.2	903	926.4
02/14/2023	930	950	922.8	931
02/15/2023	928.8	938.8	922	934.6
02/16/2023	942	947.8	922	932.8
02/17/2023	918.4	929	910	920.8
02/20/2023	925.2	926.4	914	915.4
02/21/2023	909.8	914.8	898.4	904.6
02/22/2023	899	905.2	885.8	900.4
02/23/2023	904.8	920	904.8	911.2
02/24/2023	917.2	923.8	892.2	903
02/27/2023	906.4	912.4	900.8	905.4
02/28/2023	900	905	889.8	893.6
03/01/2023	894	899.2	879.2	879.8
03/02/2023	874.4	886.4	870.4	882.4
03/03/2023	889.6	891.4	884.8	890.6
03/06/2023	893.6	902.4	890	898.8
03/07/2023	893.8	905	880.4	881.6
03/08/2023	874.6	879.4	866	875.4
03/09/2023	870.2	875.8	859.2	869
03/10/2023	848	848	807.2	815
03/13/2023	820	826.8	771.6	792.6
03/14/2023	792.2	799	770	792.4
03/15/2023	792	792	733.6	759.6
03/16/2023	776.6	780.6	749.8	773.6
03/17/2023	785.4	787.4	741.2	750.4
03/20/2023	740.4	775.4	722.8	766.6
03/21/2023	775	820.6	770.4	819.8
03/22/2023	825	826.4	811	824.2
03/23/2023	814.2	832.2	807	829
03/24/2023	818	834	812.2	819.8
03/27/2023	832.4	841	821.4	823.4
03/28/2023	830	831.2	801	808.4
03/29/2023	815.2	827	809	822.6
03/30/2023	830.4	853.2	829.2	847.8
03/31/2023	849	862.4	839.8	856.8
04/03/2023	855.8	859	838.2	850
04/04/2023	850	858.4	843.2	845
04/05/2023	847.8	849.6	835	837.2
04/06/2023	842.2	848.8	837.6	844.8
04/11/2023	850	857	844.4	849
04/12/2023	863.2	867.4	845	850.2
04/13/2023	850	862.2	847.6	859.6
04/14/2023	856.4	878.6	856.4	874.2
04/17/2023	878	878.8	842.8	844.6
04/18/2023	848	855.6	843	853.6
04/19/2023	854.4	858.4	843	856.2
04/20/2023	863.4	863.4	850	859
04/21/2023	857	857	834	856
04/24/2023	858	876.4	857.8	863.2
04/25/2023	860	860	840.8	847.6
04/26/2023	843.4	843.4	831	835.6
04/27/2023	832.2	845	829	842
04/28/2023	846.8	867.2	846.8	863.2
05/02/2023	867	868.4	843.8	844.4
05/03/2023	850.8	859.2	841.6	854.8
05/04/2023	851.6	859.4	844.6	849
05/05/2023	851	863.2	848	861
05/08/2023	863.6	863.6	854.2	856
05/09/2023	854.6	860.8	838.4	841.8
05/10/2023	845.2	850.2	836.6	847.2
05/11/2023	853	863.8	840.4	847
05/12/2023	850	869.8	850	853.4
05/15/2023	859.4	859.6	845.6	849
05/16/2023	847.4	852.2	825.4	830.6
05/17/2023	819	825.6	813	824.8
05/19/2023	839	866	835.6	855
05/22/2023	857	864.4	850.4	856.4
05/23/2023	856	876	851	861.8
05/24/2023	852.4	852.4	822	825.4
05/25/2023	825	845.6	819.2	840.8
05/26/2023	810	828.6	803.8	824.4
05/30/2023	825.8	834.6	820.6	825.6
05/31/2023	821	837	816	820.8
06/01/2023	830	834.2	815.8	825.2
06/02/2023	830.2	845.6	830.2	841.6
06/05/2023	841.4	846	829.2	832
06/06/2023	833	846	830.6	843
06/07/2023	839	844.4	830.6	834.2
06/08/2023	829.2	841.4	825.8	839.8
06/09/2023	837.6	840	831.4	838
06/12/2023	846.8	868.6	844	863.8
06/13/2023	879	888	869	885.8
06/14/2023	885	894.6	881	887.2
06/15/2023	883.6	892.6	873	880
06/16/2023	884.6	891.8	880.4	885.6
06/19/2023	880	880.4	869.2	874
06/20/2023	871.6	871.6	857.6	859.2
06/21/2023	854	854	834.2	834.2
06/22/2023	827.4	837.4	824.4	835.6
06/23/2023	831.8	833.4	816	817.8
06/26/2023	819.2	820.6	807.6	816
06/27/2023	820.2	820.2	806.8	813.2
06/28/2023	839.4	841.4	824.6	836.6
06/29/2023	838.6	847.2	828.8	831.4
06/30/2023	833	844.2	828.4	841.6
07/03/2023	837	838.6	815.6	816.6
07/04/2023	814	822.2	808.6	821.4
07/05/2023	814	824	810.2	818.8
07/06/2023	810	813.2	786.8	788.8
07/07/2023	792.8	806	788.8	803.2
07/10/2023	797.2	801.8	793.6	801
07/11/2023	808.8	814.8	799.6	809.4
07/12/2023	813	823.8	805.8	822
07/13/2023	826.8	838.4	822.6	834.6
07/14/2023	858	939	854.2	934.8
07/17/2023	930.6	930.6	913.2	920
07/18/2023	920.6	932.2	916.6	927.4
07/19/2023	931	958	930.4	952.6
07/20/2023	953	961.8	943	948.2
07/21/2023	948.6	966.4	943	965
07/24/2023	955.4	971.6	955.4	969.4
07/25/2023	971	978.8	964.4	975.8
07/26/2023	970.2	980.2	968	978.2
07/27/2023	982	1,001	982	993.2
07/28/2023	983	986.6	975.6	984
07/31/2023	982	982.4	975	978
08/02/2023	942	967.4	936	958.6
08/03/2023	956	966.8	948.6	955
08/04/2023	960.8	976.8	953.2	974
08/07/2023	968.2	979	964.8	974
08/08/2023	968.2	970.4	959.2	959.4
08/09/2023	969.4	972	949.2	949.2
08/10/2023	958.4	979.2	952.6	974
08/11/2023	964.6	964.6	950.2	956.8
08/14/2023	953.4	965.8	949	959.2
08/15/2023	954.2	956.8	941.4	944.6
08/16/2023	934	948.6	928.4	939.6
08/17/2023	932.2	940	920.6	924.8
08/18/2023	924.4	925	908.4	923.4
08/21/2023	923.2	931.6	919.6	920.8
08/22/2023	925.2	933.4	920.6	924.2
08/23/2023	921	930.4	912.2	921
08/24/2023	932.8	934.2	921	923.4
08/25/2023	917.6	930.6	913	916.8
08/28/2023	922.8	932.4	921.2	929
08/29/2023	934.8	946	924	946
08/30/2023	946.4	948.4	940	944.6
08/31/2023	947	957	944	955.2
09/01/2023	948.2	962.6	942.8	953.8
09/04/2023	955	968.4	954.8	964.4
09/05/2023	1,000	1,045.5	997.6	1,028
09/06/2023	1,023	1,034.5	1,010	1,021
09/07/2023	1,012	1,024	1,009	1,013.5
09/08/2023	1,016.5	1,024.5	1,009.5	1,021.5
09/11/2023	1,027	1,038	1,010	1,016
09/12/2023	1,020	1,035.5	1,019	1,028
09/13/2023	1,019	1,031	1,014	1,029.5
09/14/2023	1,029.5	1,041.5	1,027	1,039.5
09/15/2023	1,050	1,052	1,038.5	1,041.5
09/18/2023	1,044.5	1,044.5	1,026.5	1,029.5
09/19/2023	1,030	1,055.5	1,030	1,051
09/20/2023	1,056	1,064.5	1,048	1,053
09/21/2023	1,038	1,049.5	1,018.5	1,019
09/22/2023	1,012.5	1,028	1,012	1,021.5
09/25/2023	1,012.5	1,024	1,004	1,020
09/26/2023	1,020	1,031.5	1,014	1,024
09/27/2023	1,032	1,033	1,012.5	1,016.5
09/28/2023	1,015	1,025.5	997.6	1,023.5
09/29/2023	1,040	1,047	1,034	1,034.5
10/02/2023	1,031.5	1,042	1,020	1,025
10/03/2023	1,017.5	1,031	986.4	991.2
10/04/2023	980	1,010	978.6	1,002
10/05/2023	1,009	1,016	1,001	1,006.5
10/06/2023	1,009	1,029.5	1,009	1,029.5
10/09/2023	1,027.5	1,027.5	1,007.5	1,015
10/10/2023	1,025	1,043.5	1,021.5	1,042
10/11/2023	1,037	1,055	1,034	1,046.5
10/12/2023	1,042	1,062	1,042	1,045.5
10/13/2023	1,040	1,046	1,025	1,028.5
10/16/2023	1,030	1,043	1,024	1,038.5
10/17/2023	1,034	1,037.5	1,008	1,024.5
10/18/2023	1,025.5	1,028	1,001	1,004
10/19/2023	1,000	1,011	974.6	976.6
10/20/2023	960	968.2	945	950.2
10/23/2023	950.2	956.6	926.6	955.6
10/24/2023	963.2	966	945.2	958.6
10/25/2023	955.6	955.6	941.8	955.2
10/26/2023	943.2	964.4	938.8	955.8
10/27/2023	942.2	953.6	942.2	947.8
10/30/2023	951.6	958.2	950.2	951.8
10/31/2023	952	965	952	956.8
11/01/2023	960.2	971	953.8	967.2
11/02/2023	996	998.6	978.2	993.4
11/03/2023	998.8	1,012.5	982.2	1,007.5
11/06/2023	1,015	1,018	1,000.5	1,009.5
11/07/2023	1,009	1,019.5	1,006	1,015
11/08/2023	1,009	1,034.5	1,001	1,028.5
11/09/2023	1,030.5	1,057.5	1,028.5	1,051.5
11/10/2023	1,041	1,056	1,039.5	1,050
11/13/2023	1,050	1,061.5	1,046.5	1,055
11/14/2023	1,057.5	1,092	1,051	1,091
11/15/2023	1,095	1,117.5	1,093	1,103.5
11/16/2023	1,102.5	1,119	1,100	1,110.5
11/17/2023	1,111.5	1,134.5	1,111.5	1,126
11/20/2023	1,116	1,125	1,107	1,122
11/21/2023	1,124	1,130.5	1,114	1,116.5
11/22/2023	1,120.5	1,135.5	1,116.5	1,131.5
11/23/2023	1,126	1,141.5	1,124	1,139
11/24/2023	1,135	1,152.5	1,130	1,146
11/27/2023	1,139	1,152.5	1,128	1,132.5
11/28/2023	1,122	1,129	1,108.5	1,129
11/29/2023	1,136.5	1,150.5	1,134.5	1,144
11/30/2023	1,142	1,158.5	1,141.5	1,152.5
12/01/2023	1,150	1,161	1,142	1,155.5
12/04/2023	1,155.5	1,169.5	1,146	1,150.5
12/05/2023	1,142.5	1,152.5	1,137	1,147
12/06/2023	1,151.5	1,164	1,150.5	1,155.5
12/07/2023	1,140	1,163	1,140	1,161.5
12/08/2023	1,163.5	1,176.5	1,160	1,172.5
12/11/2023	1,178.5	1,183	1,173.5	1,180
12/12/2023	1,185	1,189	1,166	1,170.5
12/13/2023	1,173.5	1,185	1,173.5	1,182
12/14/2023	1,190	1,224	1,190	1,216
12/15/2023	1,210	1,219	1,196	1,211
12/18/2023	1,203	1,224	1,199.5	1,209.5
12/19/2023	1,211	1,233	1,211	1,230.5
12/20/2023	1,225	1,231.5	1,218	1,218
12/21/2023	1,210	1,222.5	1,205	1,219.5
12/22/2023	1,213	1,228	1,211.5	1,228
12/27/2023	1,213	1,223	1,185.5	1,212.5
12/28/2023	1,219	1,222	1,205.5	1,211
12/29/2023	1,222.5	1,222.5	1,211.5	1,213

Menu

Create your free account now!

PGHN.SW: Partners Group Holding AG Historical Data

2023 Historical Chart

Average

Low

High