Singapore markets open in 7 hours 24 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,487.88 +12.79 (+0.23%) Dow
39,165.71 -3.81 (-0.01%) Nasdaq
17,969.04 +89.74 (+0.50%) Bitcoin USD
61,899.02 -1,429.65 (-2.26%) CMC Crypto 200
1,308.51 -36.00 (-2.68%)
Partners Group Holding AG (PGHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,144.00 | 1,173.50 | 1,136.50 | 1,170.50 | 1,170.50 | 44,339 |
| 01 Jul 2024 | 1,165.00 | 1,170.50 | 1,145.00 | 1,147.50 | 1,147.50 | 44,251 |
| 28 Jun 2024 | 1,152.50 | 1,159.50 | 1,144.50 | 1,154.00 | 1,154.00 | 50,143 |
| 27 Jun 2024 | 1,139.50 | 1,142.50 | 1,126.50 | 1,137.50 | 1,137.50 | 51,099 |
| 26 Jun 2024 | 1,163.50 | 1,163.50 | 1,136.00 | 1,143.00 | 1,143.00 | 48,731 |
| 25 Jun 2024 | 1,157.00 | 1,158.00 | 1,142.50 | 1,152.00 | 1,152.00 | 38,910 |
| 24 Jun 2024 | 1,154.50 | 1,173.50 | 1,151.50 | 1,171.00 | 1,171.00 | 32,754 |
| 21 Jun 2024 | 1,170.00 | 1,174.50 | 1,146.00 | 1,154.00 | 1,154.00 | 128,233 |
| 20 Jun 2024 | 1,158.00 | 1,184.00 | 1,158.00 | 1,178.50 | 1,178.50 | 44,568 |
| 19 Jun 2024 | 1,163.00 | 1,165.00 | 1,148.00 | 1,154.00 | 1,154.00 | 39,306 |
| 18 Jun 2024 | 1,153.50 | 1,161.50 | 1,145.00 | 1,157.00 | 1,157.00 | 60,132 |
| 17 Jun 2024 | 1,157.00 | 1,164.00 | 1,141.50 | 1,145.00 | 1,145.00 | 32,385 |
| 14 Jun 2024 | 1,175.50 | 1,177.00 | 1,148.50 | 1,154.50 | 1,154.50 | 32,602 |
| 13 Jun 2024 | 1,188.00 | 1,195.50 | 1,169.00 | 1,175.50 | 1,175.50 | 51,739 |
| 12 Jun 2024 | 1,168.00 | 1,195.50 | 1,160.00 | 1,189.00 | 1,189.00 | 51,186 |
| 11 Jun 2024 | 1,164.00 | 1,177.00 | 1,161.50 | 1,163.50 | 1,163.50 | 43,991 |
| 10 Jun 2024 | 1,157.00 | 1,160.00 | 1,147.00 | 1,160.00 | 1,160.00 | 38,842 |
| 07 Jun 2024 | 1,184.00 | 1,184.00 | 1,149.00 | 1,165.00 | 1,165.00 | 65,396 |
| 06 Jun 2024 | 1,195.00 | 1,200.50 | 1,178.00 | 1,184.00 | 1,184.00 | 83,550 |
| 05 Jun 2024 | 1,195.50 | 1,211.50 | 1,195.00 | 1,207.50 | 1,207.50 | 47,943 |
| 04 Jun 2024 | 1,204.00 | 1,209.00 | 1,193.50 | 1,194.00 | 1,194.00 | 29,918 |
| 03 Jun 2024 | 1,224.00 | 1,225.50 | 1,191.50 | 1,202.00 | 1,202.00 | 33,440 |
| 31 May 2024 | 1,214.00 | 1,214.00 | 1,196.50 | 1,206.00 | 1,206.00 | 76,521 |
| 30 May 2024 | 1,191.50 | 1,210.50 | 1,182.00 | 1,210.50 | 1,210.50 | 38,860 |
| 29 May 2024 | 1,200.00 | 1,204.00 | 1,188.50 | 1,194.50 | 1,194.50 | 60,836 |
| 28 May 2024 | 1,227.50 | 1,239.50 | 1,204.00 | 1,206.50 | 1,206.50 | 42,641 |
| 27 May 2024 | 1,229.50 | 1,233.50 | 1,221.50 | 1,229.00 | 1,229.00 | 19,395 |
| 24 May 2024 | 1,219.00 | 1,233.50 | 1,206.00 | 1,233.50 | 1,233.50 | 70,400 |
| 24 May 2024 | 39 Dividend | |||||
| 23 May 2024 | 1,256.00 | 1,264.00 | 1,247.00 | 1,259.00 | 1,220.00 | 86,276 |
| 22 May 2024 | 1,265.00 | 1,267.50 | 1,253.00 | 1,262.00 | 1,222.91 | 51,565 |
| 21 May 2024 | 1,256.00 | 1,273.00 | 1,248.50 | 1,263.50 | 1,224.36 | 48,568 |
| 17 May 2024 | 1,279.50 | 1,280.50 | 1,255.00 | 1,258.00 | 1,219.03 | 58,576 |
| 16 May 2024 | 1,285.00 | 1,293.00 | 1,273.50 | 1,276.00 | 1,236.47 | 39,308 |
| 15 May 2024 | 1,260.00 | 1,279.00 | 1,256.00 | 1,279.00 | 1,239.38 | 56,777 |
| 14 May 2024 | 1,238.00 | 1,252.50 | 1,231.50 | 1,251.50 | 1,212.73 | 36,180 |
| 13 May 2024 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.50 | 1,200.14 | 36,644 |
| 10 May 2024 | 1,250.00 | 1,258.50 | 1,237.00 | 1,258.50 | 1,219.52 | 60,174 |
| 08 May 2024 | 1,236.00 | 1,248.00 | 1,234.50 | 1,237.50 | 1,199.17 | 82,508 |
| 07 May 2024 | 1,210.00 | 1,240.00 | 1,208.50 | 1,237.50 | 1,199.17 | 47,180 |
| 06 May 2024 | 1,200.00 | 1,217.00 | 1,197.50 | 1,216.00 | 1,178.33 | 30,516 |
| 03 May 2024 | 1,187.50 | 1,218.00 | 1,185.00 | 1,204.50 | 1,167.19 | 41,710 |
| 02 May 2024 | 1,190.00 | 1,193.50 | 1,176.50 | 1,183.00 | 1,146.35 | 58,922 |
| 30 Apr 2024 | 1,205.00 | 1,206.00 | 1,187.50 | 1,189.50 | 1,152.65 | 45,165 |
| 29 Apr 2024 | 1,198.50 | 1,207.50 | 1,197.50 | 1,199.50 | 1,162.34 | 49,947 |
| 26 Apr 2024 | 1,196.50 | 1,209.00 | 1,191.00 | 1,195.00 | 1,157.98 | 54,722 |
| 25 Apr 2024 | 1,198.50 | 1,200.50 | 1,173.50 | 1,181.00 | 1,144.42 | 45,399 |
| 24 Apr 2024 | 1,223.00 | 1,224.50 | 1,192.00 | 1,195.50 | 1,158.47 | 47,768 |
| 23 Apr 2024 | 1,191.50 | 1,219.00 | 1,187.50 | 1,219.00 | 1,181.24 | 49,482 |
| 22 Apr 2024 | 1,200.00 | 1,203.50 | 1,173.00 | 1,181.00 | 1,144.42 | 57,109 |
| 19 Apr 2024 | 1,179.00 | 1,197.50 | 1,176.00 | 1,189.00 | 1,152.17 | 67,578 |
| 18 Apr 2024 | 1,249.00 | 1,250.50 | 1,190.00 | 1,203.00 | 1,165.73 | 74,174 |
| 17 Apr 2024 | 1,238.00 | 1,253.00 | 1,237.00 | 1,243.50 | 1,204.98 | 33,530 |
| 16 Apr 2024 | 1,257.00 | 1,259.50 | 1,239.50 | 1,242.50 | 1,204.01 | 60,296 |
| 15 Apr 2024 | 1,274.00 | 1,301.50 | 1,271.50 | 1,281.50 | 1,241.80 | 40,329 |
| 12 Apr 2024 | 1,284.00 | 1,292.00 | 1,260.50 | 1,271.00 | 1,231.63 | 48,935 |
| 11 Apr 2024 | 1,271.50 | 1,277.50 | 1,259.00 | 1,276.50 | 1,236.96 | 36,214 |
| 10 Apr 2024 | 1,272.00 | 1,280.50 | 1,250.00 | 1,272.00 | 1,232.60 | 44,476 |
| 09 Apr 2024 | 1,265.00 | 1,272.50 | 1,255.50 | 1,265.00 | 1,225.81 | 30,235 |
| 08 Apr 2024 | 1,261.50 | 1,276.50 | 1,261.50 | 1,272.50 | 1,233.08 | 37,894 |
| 05 Apr 2024 | 1,249.50 | 1,265.00 | 1,246.50 | 1,264.50 | 1,225.33 | 40,723 |
| 04 Apr 2024 | 1,264.50 | 1,279.00 | 1,264.50 | 1,274.00 | 1,234.54 | 81,382 |
| 03 Apr 2024 | 1,254.00 | 1,267.50 | 1,241.50 | 1,262.50 | 1,223.39 | 52,960 |
| 02 Apr 2024 | 1,278.50 | 1,283.50 | 1,252.50 | 1,252.50 | 1,213.70 | 48,679 |
| 28 Mar 2024 | 1,288.00 | 1,295.00 | 1,281.00 | 1,288.00 | 1,248.10 | 49,744 |
| 27 Mar 2024 | 1,283.00 | 1,288.50 | 1,275.50 | 1,282.00 | 1,242.29 | 35,097 |
| 26 Mar 2024 | 1,278.50 | 1,299.50 | 1,278.50 | 1,286.50 | 1,246.65 | 57,499 |
| 25 Mar 2024 | 1,313.00 | 1,316.50 | 1,271.50 | 1,281.50 | 1,241.80 | 59,645 |
| 22 Mar 2024 | 1,314.50 | 1,325.50 | 1,299.00 | 1,303.50 | 1,263.12 | 80,362 |
| 21 Mar 2024 | 1,280.00 | 1,321.00 | 1,272.50 | 1,310.00 | 1,269.42 | 120,560 |
| 20 Mar 2024 | 1,238.50 | 1,275.00 | 1,238.50 | 1,256.00 | 1,217.09 | 68,764 |
| 19 Mar 2024 | 1,274.50 | 1,286.00 | 1,232.00 | 1,254.50 | 1,215.64 | 98,439 |
| 18 Mar 2024 | 1,289.50 | 1,303.50 | 1,276.50 | 1,295.00 | 1,254.88 | 45,182 |
| 15 Mar 2024 | 1,288.00 | 1,298.00 | 1,278.50 | 1,286.00 | 1,246.16 | 166,541 |
| 14 Mar 2024 | 1,306.50 | 1,306.50 | 1,286.00 | 1,293.50 | 1,253.43 | 54,637 |
| 13 Mar 2024 | 1,300.00 | 1,310.50 | 1,295.00 | 1,307.00 | 1,266.51 | 56,103 |
| 12 Mar 2024 | 1,272.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,259.73 | 53,649 |
| 11 Mar 2024 | 1,262.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,226.78 | 45,394 |
| 08 Mar 2024 | 1,269.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,228.72 | 37,972 |
| 07 Mar 2024 | 1,260.50 | 1,274.50 | 1,245.00 | 1,270.50 | 1,231.14 | 38,488 |
| 06 Mar 2024 | 1,247.00 | 1,265.50 | 1,242.50 | 1,261.00 | 1,221.94 | 43,242 |
| 05 Mar 2024 | 1,258.50 | 1,261.00 | 1,239.50 | 1,243.00 | 1,204.50 | 54,669 |
| 04 Mar 2024 | 1,261.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,225.81 | 37,371 |
| 01 Mar 2024 | 1,282.00 | 1,285.50 | 1,261.00 | 1,264.50 | 1,225.33 | 41,310 |
| 29 Feb 2024 | 1,258.50 | 1,275.00 | 1,258.00 | 1,269.00 | 1,229.69 | 57,277 |
| 28 Feb 2024 | 1,263.00 | 1,271.00 | 1,256.50 | 1,264.00 | 1,224.85 | 44,054 |
| 27 Feb 2024 | 1,266.50 | 1,268.00 | 1,254.00 | 1,262.50 | 1,223.39 | 35,305 |
| 26 Feb 2024 | 1,252.00 | 1,272.50 | 1,248.00 | 1,268.00 | 1,228.72 | 45,592 |
| 23 Feb 2024 | 1,243.00 | 1,253.00 | 1,240.00 | 1,252.50 | 1,213.70 | 44,986 |
| 22 Feb 2024 | 1,246.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,203.04 | 65,250 |
| 21 Feb 2024 | 1,237.00 | 1,240.00 | 1,225.50 | 1,233.50 | 1,195.29 | 37,028 |
| 20 Feb 2024 | 1,237.50 | 1,245.00 | 1,231.00 | 1,237.50 | 1,199.17 | 26,946 |
| 19 Feb 2024 | 1,228.00 | 1,242.50 | 1,223.50 | 1,241.00 | 1,202.56 | 23,827 |
| 16 Feb 2024 | 1,214.00 | 1,239.50 | 1,213.50 | 1,230.00 | 1,191.90 | 47,643 |
| 15 Feb 2024 | 1,228.00 | 1,236.00 | 1,218.00 | 1,222.50 | 1,184.63 | 41,397 |
| 14 Feb 2024 | 1,201.50 | 1,220.00 | 1,201.50 | 1,213.50 | 1,175.91 | 32,705 |
| 13 Feb 2024 | 1,219.00 | 1,219.00 | 1,169.50 | 1,201.50 | 1,164.28 | 58,074 |
| 12 Feb 2024 | 1,211.00 | 1,221.00 | 1,211.00 | 1,216.50 | 1,178.82 | 36,071 |
| 09 Feb 2024 | 1,194.50 | 1,209.00 | 1,192.00 | 1,200.00 | 1,162.83 | 49,788 |
| 08 Feb 2024 | 1,174.50 | 1,207.00 | 1,174.50 | 1,199.00 | 1,161.86 | 51,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.