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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,215.31
CLOSE 1,216.4

Low

LOW 1,045

High

HIGH 1,325.5
DATEOPENHIGHLOWCLOSE
01/03/20241,153.51,1951,136.51,154.5
01/04/20241,1501,1721,1501,167.5
01/05/20241,154.51,1631,135.51,159
01/08/20241,1551,168.51,1441,167
01/09/20241,176.51,1791,1591,162
01/10/20241,165.51,169.51,157.51,163.5
01/11/20241,180.51,1851,1461,146.5
01/12/20241,1001,1461,0891,140
01/15/20241,1401,1451,118.51,122
01/16/20241,0911,111.51,0911,105
01/17/20241,090.51,0951,080.51,094
01/18/20241,0991,1131,0961,113
01/19/20241,1191,123.51,109.51,115
01/22/20241,127.51,1391,124.51,131
01/23/20241,1211,125.51,105.51,106.5
01/24/20241,1151,131.51,1121,127.5
01/25/20241,1261,1431,121.51,141
01/26/20241,133.51,1501,1321,144.5
01/29/20241,1461,1461,1311,140.5
01/30/20241,1501,177.51,145.51,175.5
01/31/20241,1781,1841,1711,173
02/01/20241,1641,179.51,1601,173
02/02/20241,1821,186.51,152.51,167.5
02/05/20241,168.51,182.51,1651,169.5
02/06/20241,1811,1851,1561,167
02/07/20241,175.51,1761,162.51,170.5
02/08/20241,174.51,2071,174.51,199
02/09/20241,194.51,2091,1921,200
02/12/20241,2111,2211,2111,216.5
02/13/20241,2191,2191,169.51,201.5
02/14/20241,201.51,2201,201.51,213.5
02/15/20241,2281,2361,2181,222.5
02/16/20241,2141,239.51,213.51,230
02/19/20241,2281,242.51,223.51,241
02/20/20241,237.51,2451,2311,237.5
02/21/20241,2371,2401,225.51,233.5
02/22/20241,2461,2501,2371,241.5
02/23/20241,2431,2531,2401,252.5
02/26/20241,2521,272.51,2481,268
02/27/20241,266.51,2681,2541,262.5
02/28/20241,2631,2711,256.51,264
02/29/20241,258.51,2751,2581,269
03/01/20241,2821,285.51,2611,264.5
03/04/20241,2611,2741,2591,265
03/05/20241,258.51,2611,239.51,243
03/06/20241,2471,265.51,242.51,261
03/07/20241,260.51,274.51,2451,270.5
03/08/20241,2691,2721,2601,268
03/11/20241,2621,2661,2501,266
03/12/20241,2721,3001,2661,300
03/13/20241,3001,310.51,2951,307
03/14/20241,306.51,306.51,2861,293.5
03/15/20241,2881,2981,278.51,286
03/18/20241,289.51,303.51,276.51,295
03/19/20241,274.51,2861,2321,254.5
03/20/20241,238.51,2751,238.51,256
03/21/20241,2801,3211,272.51,310
03/22/20241,314.51,325.51,2991,303.5
03/25/20241,3131,316.51,271.51,281.5
03/26/20241,278.51,299.51,278.51,286.5
03/27/20241,2831,288.51,275.51,282
03/28/20241,2881,2951,2811,288
04/02/20241,278.51,283.51,252.51,252.5
04/03/20241,2541,267.51,241.51,262.5
04/04/20241,264.51,2791,264.51,274
04/05/20241,249.51,2651,246.51,264.5
04/08/20241,261.51,276.51,261.51,272.5
04/09/20241,2651,272.51,255.51,265
04/10/20241,2721,283.51,2501,272
04/11/20241,271.51,277.51,2591,276.5
04/12/20241,2841,2921,260.51,271
04/15/20241,2741,301.51,271.51,281.5
04/16/20241,2571,259.51,239.51,242.5
04/17/20241,2381,2531,2371,243.5
04/18/20241,2491,250.51,1901,203
04/19/20241,1791,197.51,1761,189
04/22/20241,2001,203.51,1731,181
04/23/20241,191.51,2191,187.51,219
04/24/20241,2231,224.51,1921,195.5
04/25/20241,198.51,200.51,173.51,181
04/26/20241,196.51,2091,1911,195
04/29/20241,198.51,207.51,197.51,199.5
04/30/20241,2051,2061,187.51,189.5
05/02/20241,1901,193.51,176.51,183
05/03/20241,187.51,2181,1851,204.5
05/06/20241,2001,2171,197.51,216
05/07/20241,2101,2401,208.51,237.5
05/08/20241,2361,2481,234.51,237.5
05/10/20241,2501,258.51,2371,258.5
05/13/20241,2601,2601,2371,238.5
05/14/20241,2381,252.51,231.51,251.5
05/15/20241,2601,2791,2561,279
05/16/20241,2851,2931,273.51,276
05/17/20241,279.51,280.51,2551,258
05/21/20241,2561,2731,248.51,263.5
05/22/20241,2651,267.51,2531,262
05/23/20241,2561,2641,2471,259
05/24/20241,2191,233.51,2061,233.5
05/27/20241,229.51,233.51,221.51,229
05/28/20241,227.51,239.51,2041,206.5
05/29/20241,2001,2041,188.51,194.5
05/30/20241,191.51,210.51,1821,210.5
05/31/20241,2141,2141,196.51,206
06/03/20241,2241,225.51,191.51,202
06/04/20241,2041,2091,193.51,194
06/05/20241,195.51,211.51,1951,207.5
06/06/20241,1951,200.51,1781,184
06/07/20241,1841,1841,1491,165
06/10/20241,1571,1601,1471,160
06/11/20241,1641,1771,161.51,163.5
06/12/20241,1681,195.51,1601,189
06/13/20241,1881,195.51,1691,175.5
06/14/20241,175.51,1771,148.51,154.5
06/17/20241,1571,1641,141.51,145
06/18/20241,153.51,161.51,1451,157
06/19/20241,1631,1651,1481,154
06/20/20241,1581,1841,1581,178.5
06/21/20241,1701,174.51,1461,154
06/24/20241,154.51,173.51,151.51,171
06/25/20241,1571,1581,142.51,152
06/26/20241,163.51,163.51,1361,143
06/27/20241,139.51,142.51,126.51,137.5
06/28/20241,152.51,159.51,144.51,154
07/01/20241,1651,170.51,1451,147.5
07/02/20241,1441,173.51,136.51,170.5
07/03/20241,176.51,1871,1601,186.5
07/04/20241,193.51,2051,1891,200
07/05/20241,2051,221.51,202.51,217
07/08/20241,213.51,214.51,2001,206.5
07/09/20241,200.51,2171,1991,205.5
07/10/20241,2071,223.51,2041,220.5
07/11/20241,229.51,2341,219.51,226
07/12/20241,224.51,2511,2181,245.5
07/15/20241,2451,2601,2401,243.5
07/16/20241,2411,242.51,222.51,229.5
07/17/20241,2141,2181,2041,208
07/18/20241,2111,2111,1761,195
07/19/20241,189.51,202.51,183.51,196.5
07/22/20241,1941,2101,1921,204.5
07/23/20241,2121,221.51,2031,221.5
07/24/20241,211.51,2151,202.51,208
07/25/20241,1821,186.51,160.51,175.5
07/26/20241,191.51,191.51,1741,180
07/29/20241,190.51,196.51,166.51,169
07/30/20241,167.51,1801,167.51,171.5
07/31/20241,185.51,2001,174.51,184.5
08/02/20241,1521,1521,092.51,105.5
08/05/20241,0511,0811,0451,079.5
08/06/20241,095.51,1001,070.51,079.5
08/07/20241,0881,1221,0861,115.5
08/08/20241,1051,1171,092.51,116
08/09/20241,142.51,142.51,1201,124
08/12/20241,133.51,143.51,129.51,134.5
08/13/20241,1381,146.51,124.51,144.5
08/14/20241,1561,1641,1511,160.5
08/15/20241,1671,187.51,160.51,186
08/16/20241,1871,195.51,182.51,189
08/19/20241,189.51,2141,188.51,212
08/20/20241,2141,2181,200.51,206
08/21/20241,2001,2101,1991,201.5
08/22/20241,2041,224.51,2041,220
08/23/20241,218.51,229.51,214.51,229
08/26/20241,224.51,236.51,2211,231
08/27/20241,217.51,226.51,2021,202.5
08/28/20241,203.51,2111,198.51,205
08/29/20241,199.51,227.51,199.51,223.5
08/30/20241,2281,234.51,2211,221
09/02/20241,216.51,226.51,203.51,223
09/03/20241,1431,1571,104.51,110.5
09/04/20241,0901,125.51,0781,098.5
09/05/20241,093.51,1051,0901,100
09/06/20241,0961,1161,091.51,091.5
09/09/20241,096.51,1161,096.51,109
09/10/20241,114.51,1301,105.51,111
09/11/20241,111.51,1251,106.51,112
09/12/20241,140.51,1801,140.51,172.5
09/13/20241,1791,200.51,178.51,194
09/16/20241,1861,2021,1831,192
09/17/20241,1921,2101,1921,198
09/18/20241,196.51,196.51,1821,192.5
09/19/20241,215.51,2321,2081,229
09/20/20241,2211,233.51,2211,223
09/23/20241,2201,239.51,2201,228.5
09/24/20241,2401,2491,2221,233
09/25/20241,2311,240.51,2211,238
09/26/20241,2501,2641,243.51,259
09/27/20241,258.51,269.51,254.51,269
09/30/20241,2601,276.51,2601,270
10/01/20241,274.51,3001,268.51,285.5
10/02/20241,2901,292.51,2621,281.5
10/03/20241,276.51,2811,258.51,270
10/04/20241,270.51,281.51,264.51,273.5
10/07/20241,2781,2811,250.51,263
10/08/20241,251.51,267.51,2441,263.5
10/09/20241,2631,2841,2611,284
10/10/20241,275.51,281.51,2521,267
10/11/20241,2711,2871,2621,277.5
10/14/20241,281.51,2951,278.51,291.5
10/15/20241,2941,3001,2731,273
10/16/20241,2511,2771,249.51,273
10/17/20241,278.51,290.51,2691,283.5
10/18/20241,280.51,2901,2761,289.5
10/21/20241,2881,3001,276.51,279
10/22/20241,2731,281.51,268.51,276
10/23/20241,2771,2781,2561,260
10/24/20241,259.51,272.51,2511,263.5
10/25/20241,2621,2681,256.51,260.5
10/28/20241,263.51,2721,2551,269
10/29/20241,283.51,285.51,255.51,258
10/30/20241,2421,255.51,237.51,239
10/31/20241,2231,2261,191.51,193
11/01/20241,2021,2051,1921,198
11/04/20241,1951,198.51,1851,185
11/05/20241,1851,2041,180.51,198.5
11/06/20241,220.51,2481,215.51,231
11/07/20241,2381,2521,2281,238.5
11/08/20241,243.51,246.51,228.51,235
11/11/20241,2461,259.51,2451,258
11/12/20241,2411,253.51,2331,235
11/13/20241,225.51,2321,1991,216
11/14/20241,219.51,245.51,219.51,244
11/15/20241,231.51,246.51,227.51,231
11/18/20241,225.51,231.51,2191,227
11/19/20241,227.51,2341,1911,209
11/20/20241,226.51,2271,2161,220
11/21/20241,2041,2311,2021,228
11/22/20241,240.51,2681,2361,263.5
11/25/20241,2701,279.51,2581,260.5
11/26/20241,250.51,268.51,250.51,251
11/27/20241,2511,2601,241.51,254
11/28/20241,261.51,2751,2601,266
11/29/20241,274.51,2831,2691,280
12/02/20241,271.51,2911,2701,282.5
12/03/20241,277.51,305.51,277.51,299.5
12/04/20241,306.51,3151,297.51,306
12/05/20241,3071,3121,297.51,302.5
12/06/20241,2961,3041,2911,304
12/09/20241,3101,3121,2951,298
12/10/20241,2881,292.51,2601,278
12/11/20241,2751,299.51,2751,297
12/12/20241,294.51,301.51,2821,284.5
12/13/20241,2781,2871,259.51,264.5
12/16/20241,2611,2761,259.51,274.5
12/17/20241,272.51,272.51,2561,267
12/18/20241,2651,2831,260.51,271.5
12/19/20241,241.51,245.51,207.51,217
12/20/20241,1981,2201,189.51,211
12/23/20241,2151,2191,207.51,218
12/27/20241,2211,241.51,2181,233
12/30/20241,231.51,235.51,2231,230