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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,123.092
CLOSE 1,120.3325

Low

LOW 898.8

High

HIGH 1,426.5
DATEOPENHIGHLOWCLOSE
01/03/20251,238.51,2481,2301,245.5
01/06/20251,2581,274.51,2471,260.5
01/07/20251,2981,345.51,2531,268.5
01/08/20251,2991,3191,2851,299
01/09/20251,3191,333.51,3041,330
01/10/20251,3281,339.51,308.51,316
01/13/20251,3001,304.51,279.51,281
01/14/20251,2991,307.51,2821,291
01/15/20251,2801,3111,2501,303.5
01/16/20251,317.51,3241,3091,318
01/17/20251,3281,330.51,3221,327
01/20/20251,327.51,3381,325.51,335
01/21/20251,3321,3501,3321,350
01/22/20251,3571,3821,3571,381
01/23/20251,3831,4041,3731,404
01/24/20251,408.51,412.51,388.51,389.5
01/27/20251,369.51,371.51,347.51,362
01/28/20251,3691,3721,3471,349
01/29/20251,365.51,375.51,358.51,361
01/30/20251,3701,387.51,367.51,376.5
01/31/20251,382.51,3961,3731,393
02/03/20251,346.51,382.51,3281,379
02/04/20251,3791,383.51,367.51,378.5
02/05/20251,378.51,3981,3651,395.5
02/06/20251,4001,4181,397.51,418
02/07/20251,4121,417.51,383.51,386
02/10/20251,383.51,408.51,381.51,406.5
02/11/20251,408.51,420.51,404.51,409
02/12/20251,411.51,415.51,3931,403.5
02/13/20251,415.51,416.51,3881,407.5
02/14/20251,4161,426.51,412.51,422.5
02/17/20251,4241,4261,4151,420.5
02/18/20251,420.51,423.51,4011,414.5
02/19/20251,4151,418.51,3781,384
02/20/20251,3881,3981,381.51,393.5
02/21/20251,3981,400.51,378.51,398
02/24/20251,391.51,3921,335.51,344.5
02/25/20251,330.51,343.51,319.51,325
02/26/20251,3261,3451,3251,341
02/27/20251,332.51,333.51,3121,318
02/28/20251,312.51,3291,298.51,323
03/03/20251,3581,3841,338.51,379.5
03/04/20251,361.51,3691,291.51,294.5
03/05/20251,3201,3371,3101,324
03/06/20251,3351,3351,300.51,328.5
03/07/20251,3111,336.51,305.51,324.5
03/10/20251,3311,3321,282.51,292
03/11/20251,294.51,3251,266.51,269.5
03/12/20251,2871,292.51,2571,279.5
03/13/20251,2711,2941,262.51,271
03/14/20251,270.51,316.51,2601,315.5
03/17/20251,3251,3381,313.51,319
03/18/20251,322.51,3311,306.51,315.5
03/19/20251,3081,324.51,293.51,313
03/20/20251,3151,340.51,311.51,340.5
03/21/20251,3301,3371,3141,322.5
03/24/20251,331.51,345.51,327.51,345.5
03/25/20251,3481,3571,332.51,343.5
03/26/20251,3531,3531,323.51,327.5
03/27/20251,3161,3191,2901,310.5
03/28/20251,304.51,312.51,2851,291.5
03/31/20251,2741,2771,238.51,246
04/01/20251,2621,268.51,251.51,263
04/02/20251,259.51,260.51,226.51,246
04/03/20251,196.51,212.51,157.51,164
04/04/20251,140.51,161.51,045.51,074.5
04/07/20259701,065953969.8
04/08/20251,0001,0269701,000
04/09/2025950985942964.6
04/10/20251,107.51,1221,0221,022
04/11/20251,0281,032992.81,021
04/14/20251,0511,067.51,0371,055.5
04/15/20251,054.51,084.51,050.51,084.5
04/16/20251,0671,0671,0301,056
04/17/20251,064.51,0651,047.51,058
04/22/20251,0541,0541,023.51,051.5
04/23/20251,078.51,0931,0681,068.5
04/24/20251,0721,091.51,0551,084.5
04/25/20251,1001,1061,0901,098.5
04/28/20251,099.51,106.51,090.51,091.5
04/29/20251,0961,1041,0901,094
04/30/20251,0901,1051,0611,075.5
05/02/20251,091.51,105.51,082.51,099
05/05/20251,0911,1071,0871,099.5
05/06/20251,1021,1051,0831,096.5
05/07/20251,091.51,0981,049.51,073
05/08/20251,086.51,1071,073.51,098.5
05/09/20251,1081,1171,1031,114
05/12/20251,131.51,1871,1301,177
05/13/20251,1801,1941,1741,191.5
05/14/20251,1991,199.51,1781,198.5
05/15/20251,192.51,2051,185.51,190
05/16/20251,1971,201.51,1711,182.5
05/19/20251,170.51,177.51,162.51,176
05/20/20251,181.51,182.51,150.51,154.5
05/21/20251,1451,1511,135.51,150.5
05/22/20251,1331,143.51,1211,130
05/23/20251,0931,108.51,047.51,071
05/26/20251,0911,0931,082.51,091
05/27/20251,0911,1071,0911,097.5
05/28/20251,092.51,095.51,082.51,093.5
05/30/20251,090.51,113.51,0801,102
06/02/20251,0851,0901,0611,076.5
06/03/20251,079.51,0871,061.51,084
06/04/20251,0901,0981,075.51,086
06/05/20251,085.51,0921,066.51,080
06/06/20251,077.51,0831,070.51,080
06/10/20251,073.51,083.51,068.51,082
06/11/20251,081.51,086.51,067.51,072
06/12/20251,0601,066.51,0471,050.5
06/13/20251,023.51,033.51,0091,014.5
06/16/20251,012.51,019.51,009.51,015.5
06/17/20251,0081,0261,0021,014.5
06/18/20251,0161,0211,007.51,014.5
06/19/2025986.4998971.6990.2
06/20/20251,0001,005986989.6
06/23/2025980989.8979.8985.4
06/24/20251,001.51,012993.21,000.5
06/25/20251,0161,0161,0001,001.5
06/26/20251,0101,0231,0041,009.5
06/27/20251,0231,0381,020.51,030
06/30/20251,0421,059.51,0331,035
07/01/20251,0391,045.51,0251,034
07/02/20251,0391,040.51,0231,034
07/03/20251,0431,0501,0371,044
07/04/20251,0351,0411,026.51,032.5
07/07/20251,0331,046.51,029.51,042.5
07/08/20251,0481,062.51,0451,056
07/09/20251,0581,068.51,051.51,056.5
07/10/20251,063.51,075.51,059.51,073.5
07/11/20251,066.51,068.51,0551,055
07/14/20251,0381,063.51,0351,059
07/15/20251,0691,0761,060.51,060.5
07/16/20251,1381,1381,0981,114.5
07/17/20251,1331,142.51,108.51,124
07/18/20251,1301,1401,1191,122
07/21/20251,123.51,135.51,1211,128
07/22/20251,1301,1301,0971,101.5
07/23/20251,1121,1201,107.51,115
07/24/20251,1271,1271,111.51,124
07/25/20251,119.51,1221,1091,121
07/28/20251,1341,1411,120.51,120.5
07/29/20251,121.51,128.51,1101,111
07/30/20251,116.51,132.51,1091,125
07/31/20251,132.51,1361,101.51,101.5
08/04/20251,0561,0991,0531,092
08/05/20251,098.51,1101,092.51,094
08/06/20251,103.51,112.51,1001,110
08/07/20251,1161,1461,1131,128.5
08/08/20251,1291,1441,123.51,141
08/11/20251,149.51,149.51,1361,140
08/12/20251,145.51,147.51,131.51,133.5
08/13/20251,137.51,137.51,117.51,122
08/14/20251,123.51,123.51,091.51,103
08/15/20251,1111,1201,105.51,106
08/18/20251,1021,111.51,100.51,106.5
08/19/20251,106.51,125.51,106.51,124.5
08/20/20251,112.51,127.51,107.51,114
08/21/20251,111.51,1141,100.51,105
08/22/20251,0991,135.51,098.51,132.5
08/25/20251,1301,135.51,127.51,128
08/26/20251,119.51,1251,106.51,107
08/27/20251,106.51,1181,1051,113.5
08/28/20251,1131,123.51,111.51,115
08/29/20251,111.51,1171,097.51,097.5
09/01/20251,0951,102.51,0851,096.5
09/02/20251,1401,1581,0611,061
09/03/20251,066.51,085.51,0621,072.5
09/04/20251,0741,0771,0611,068.5
09/05/20251,072.51,0931,0651,068
09/08/20251,0701,0751,0611,066
09/09/20251,0701,071.51,0571,059
09/10/20251,060.51,076.51,052.51,063
09/11/20251,065.51,0751,0541,074
09/12/20251,0801,0861,070.51,075.5
09/15/20251,0831,0921,077.51,091
09/16/20251,0941,100.51,067.51,067.5
09/17/20251,070.51,095.51,062.51,088
09/18/20251,0931,1071,0921,102.5
09/19/20251,1061,1071,076.51,076.5
09/22/20251,0771,077.51,0571,064.5
09/23/20251,070.51,091.51,065.51,080
09/24/20251,071.51,0721,0481,050.5
09/25/20251,0391,040.51,017.51,031
09/26/20251,0301,040.51,0241,032.5
09/29/20251,043.51,043.51,029.51,036.5
09/30/20251,0391,0501,029.51,033.5
10/01/20251,0321,037.51,0151,028.5
10/02/20251,0331,044.51,0261,033
10/03/20251,0401,0541,033.51,049
10/06/20251,0501,0641,0361,057.5
10/07/20251,054.51,055.51,040.51,040.5
10/08/20251,040.51,047.51,035.51,038.5
10/09/20251,0401,046.51,034.51,034.5
10/10/20251,036.51,0431,007.51,008.5
10/13/20251,0101,014.51,0041,009.5
10/14/20251,004.51,005991.41,004
10/15/20251,0171,019998.81,009
10/16/20251,0041,0089911,002
10/17/2025978.6978.8955.8966.2
10/20/2025979.8982969.6981.2
10/21/2025984.8990976.8988
10/22/2025990994.6979.8986
10/23/2025988996.4975.6978.8
10/24/2025988.4997.2980.8997.2
10/27/20251,0011,003989.8999.8
10/28/20251,013.51,013.5990.6992
10/29/2025995.61,000.5987.2990
10/30/2025984990.8982987.8
10/31/2025988995.4981.2982.4
11/03/2025978.4978.6970.2971
11/04/2025965965939.6959
11/05/2025952.2966.4949.2961.4
11/06/2025958.6963942.2942.2
11/07/2025948.8954.4937.4942.6
11/10/2025965.4974.6953953
11/11/2025964.4985.6960980.6
11/12/2025986.8987971.8975
11/13/2025986.6987.2957.4959.8
11/14/2025945.6954.8933.4952.2
11/17/2025954.6957.8930.2932.4
11/18/2025918922.8905.6916
11/19/2025915918.8908910.8
11/20/2025928.8932.6915.8917.6
11/21/2025900921.6898.8917.8
11/24/2025932933.2921.4927.4
11/25/2025929934.6920928.6
11/26/2025938.2939.2926.2935
11/27/2025939.6961.4935.6952.6
11/28/2025952.4960.2948.4952.8
12/01/2025948.8948.8932.4943
12/02/2025938.2941.8929.6929.6
12/03/2025931.4933916.6925.8
12/04/2025934.4945.8932938.8
12/05/2025940961.4936956.8
12/08/2025955.8960.8948.8953
12/09/2025949961.4947.2955
12/10/2025955964.2944.8953.8
12/11/2025956958.4944.4944.4
12/12/2025951.6968.6948.8951.4
12/15/2025955976.8955962.2
12/16/2025960965.4955959.2
12/17/2025961.6963.4948.6948.6
12/18/2025949.4979949.4977.4
12/19/2025970.2976961.6966.6
12/22/2025966.6977.8962.4977.8
12/23/2025977.2988975.8976.4
12/29/2025978987.2975978.8
12/30/2025979.2987.8976982.4