Partners Group Holding AG PGHN
SIX · Switzerland · Finance
CHF 595.40-6.80 (-1.13%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 595.40 | -1.13% | CHF 600.00 | CHF 609.80 | CHF 591.00 | 145.93K |
| 2026-09-30 | CHF 602.20 | +1.48% | CHF 595.00 | CHF 608.60 | CHF 595.00 | 226.88K |
| 2026-09-29 | CHF 593.40 | -0.84% | CHF 599.00 | CHF 602.20 | CHF 592.00 | 117.62K |
| 2026-09-28 | CHF 598.40 | -0.43% | CHF 604.40 | CHF 611.00 | CHF 597.60 |
| 96.84K |
| 2026-09-25 | CHF 601.00 | +1.69% | CHF 597.60 | CHF 605.80 | CHF 594.40 | 120.65K |
| 2026-09-24 | CHF 591.00 | -5.35% | CHF 615.00 | CHF 615.60 | CHF 591.00 | 205.35K |
| 2026-09-23 | CHF 624.40 | +0.45% | CHF 627.60 | CHF 627.60 | CHF 616.20 | 80.44K |
| 2026-09-22 | CHF 621.60 | +0.55% | CHF 622.40 | CHF 635.60 | CHF 616.60 | 91.68K |
| 2026-09-21 | CHF 618.20 | +0.85% | CHF 618.20 | CHF 626.40 | CHF 617.00 | 85.17K |
| 2026-09-18 | CHF 613.00 | -1.29% | CHF 621.00 | CHF 627.80 | CHF 609.40 | 193.48K |
| 2026-09-17 | CHF 621.00 | +0.26% | CHF 619.60 | CHF 625.20 | CHF 612.40 | 132.58K |
| 2026-09-16 | CHF 619.40 | -0.90% | CHF 624.00 | CHF 628.00 | CHF 619.40 | 142.44K |
| 2026-09-15 | CHF 625.00 | -2.56% | CHF 635.00 | CHF 635.20 | CHF 614.00 | 179.84K |
| 2026-09-14 | CHF 641.40 | -0.90% | CHF 646.80 | CHF 651.60 | CHF 635.20 | 141.03K |
| 2026-09-11 | CHF 647.20 | -1.04% | CHF 653.60 | CHF 653.60 | CHF 643.40 | 98.26K |
| 2026-09-10 | CHF 654.00 | -1.68% | CHF 667.20 | CHF 673.00 | CHF 648.80 | 126.07K |
| 2026-09-09 | CHF 665.20 | -0.89% | CHF 665.40 | CHF 675.60 | CHF 658.80 | 101.17K |
| 2026-09-08 | CHF 671.20 | +0.78% | CHF 666.40 | CHF 676.40 | CHF 660.40 | 103.85K |
| 2026-09-07 | CHF 666.00 | -1.91% | CHF 676.80 | CHF 676.80 | CHF 663.40 | 109.72K |
| 2026-09-04 | CHF 679.00 | -0.93% | CHF 690.00 | CHF 691.80 | CHF 674.80 | 100.26K |
| 2026-09-03 | CHF 685.40 | +1.87% | CHF 672.00 | CHF 694.40 | CHF 670.40 | 160.63K |
| 2026-09-02 | CHF 672.80 | -1.00% | CHF 670.40 | CHF 676.00 | CHF 661.20 | 170.97K |
| 2026-09-01 | CHF 679.60 | -7.26% | CHF 692.80 | CHF 692.80 | CHF 669.60 | 342.92K |
| 2026-08-31 | CHF 732.80 | -2.22% | CHF 748.60 | CHF 750.00 | CHF 732.80 | 128.74K |
| 2026-08-28 | CHF 749.40 | -0.32% | CHF 752.00 | CHF 755.40 | CHF 741.80 | 105.87K |
| 2026-08-27 | CHF 751.80 | +2.20% | CHF 739.00 | CHF 751.80 | CHF 736.20 | 103.32K |
| 2026-08-26 | CHF 735.60 | +1.32% | CHF 729.00 | CHF 740.00 | CHF 727.60 | 85.36K |
| 2026-08-25 | CHF 726.00 | +0.89% | CHF 721.80 | CHF 726.00 | CHF 708.00 | 91.18K |
| 2026-08-24 | CHF 719.60 | +0.53% | CHF 714.80 | CHF 721.20 | CHF 710.40 | 188.81K |
| 2026-08-21 | CHF 715.80 | -0.08% | CHF 713.00 | CHF 720.60 | CHF 705.60 | 49.83K |
| 2026-08-20 | CHF 716.40 | -0.53% | CHF 715.00 | CHF 720.00 | CHF 712.20 | 58.68K |
| 2026-08-19 | CHF 720.20 | +1.29% | CHF 711.60 | CHF 725.20 | CHF 704.00 | 83.94K |
| 2026-08-18 | CHF 711.00 | -0.92% | CHF 716.00 | CHF 720.40 | CHF 711.00 | 64.82K |
| 2026-08-17 | CHF 717.60 | -1.35% | CHF 727.00 | CHF 729.00 | CHF 715.80 | 63.35K |
| 2026-08-14 | CHF 727.40 | +0.47% | CHF 735.20 | CHF 744.40 | CHF 725.60 | 73.65K |
| 2026-08-13 | CHF 724.00 | -0.93% | CHF 736.20 | CHF 737.00 | CHF 720.80 | 76.62K |
| 2026-08-12 | CHF 730.80 | -1.16% | CHF 739.20 | CHF 739.20 | CHF 727.00 | 63.28K |
| 2026-08-11 | CHF 739.40 | +1.34% | CHF 717.40 | CHF 746.60 | CHF 715.40 | 117.83K |
| 2026-08-10 | CHF 729.60 | -0.38% | CHF 732.00 | CHF 732.00 | CHF 724.40 | 51.80K |
| 2026-08-07 | CHF 732.40 | +1.38% | CHF 723.20 | CHF 736.60 | CHF 721.40 | 75.38K |
| 2026-08-06 | CHF 722.40 | +0.17% | CHF 724.40 | CHF 735.20 | CHF 721.80 | 122.06K |
| 2026-08-05 | CHF 721.20 | +0.56% | CHF 720.20 | CHF 734.20 | CHF 717.20 | 145.71K |
| 2026-08-04 | CHF 717.20 | +3.34% | CHF 699.80 | CHF 719.40 | CHF 698.20 | 118.05K |
| 2026-08-03 | CHF 694.00 | +3.27% | CHF 677.00 | CHF 704.00 | CHF 677.00 | 148.48K |
| 2026-07-31 | CHF 672.00 | +0.06% | CHF 678.40 | CHF 681.00 | CHF 670.00 | 176.64K |
| 2026-07-30 | CHF 671.60 | -1.73% | CHF 683.40 | CHF 685.40 | CHF 669.40 | 153.04K |
| 2026-07-29 | CHF 683.40 | -1.47% | CHF 697.40 | CHF 698.80 | CHF 682.60 | 106.97K |
| 2026-07-28 | CHF 693.60 | +2.03% | CHF 686.40 | CHF 693.60 | CHF 679.40 | 182.31K |
| 2026-07-27 | CHF 679.80 | +0.41% | CHF 683.00 | CHF 687.00 | CHF 678.20 | 119.07K |
| 2026-07-24 | CHF 677.00 | +0.86% | CHF 673.00 | CHF 680.20 | CHF 669.80 | 174.91K |
| 2026-07-23 | CHF 671.20 | -0.15% | CHF 673.80 | CHF 681.40 | CHF 669.00 | 83.60K |
| 2026-07-22 | CHF 672.20 | -0.77% | CHF 676.80 | CHF 678.40 | CHF 666.80 | 69.00K |
| 2026-07-21 | CHF 677.40 | +0.09% | CHF 677.00 | CHF 678.80 | CHF 667.80 | 89.38K |
| 2026-07-20 | CHF 676.80 | -1.14% | CHF 684.80 | CHF 690.00 | CHF 672.00 | 84.03K |
| 2026-07-17 | CHF 684.60 | +1.09% | CHF 676.40 | CHF 697.20 | CHF 676.40 | 190.81K |
| 2026-07-16 | CHF 677.20 | -6.00% | CHF 677.00 | CHF 690.40 | CHF 661.60 | 300.15K |
| 2026-07-15 | CHF 720.40 | +2.91% | CHF 700.20 | CHF 722.00 | CHF 697.60 | 114.52K |
| 2026-07-14 | CHF 700.00 | +0.23% | CHF 698.80 | CHF 707.60 | CHF 684.40 | 108.62K |
| 2026-07-13 | CHF 698.40 | +1.90% | CHF 684.40 | CHF 699.60 | CHF 683.00 | 120.49K |
| 2026-07-10 | CHF 685.40 | +1.48% | CHF 678.00 | CHF 690.40 | CHF 676.80 | 103.40K |
| 2026-07-09 | CHF 675.40 | +1.81% | CHF 655.00 | CHF 677.60 | CHF 650.00 | 142.72K |
| 2026-07-08 | CHF 663.40 | -1.89% | CHF 674.20 | CHF 674.20 | CHF 660.00 | 85.65K |
| 2026-07-07 | CHF 676.20 | -0.38% | CHF 681.60 | CHF 687.20 | CHF 674.20 | 142.30K |
| 2026-07-06 | CHF 678.80 | +0.09% | CHF 680.00 | CHF 684.60 | CHF 673.80 | 123.45K |
| 2026-07-03 | CHF 678.20 | -0.50% | CHF 680.00 | CHF 686.60 | CHF 675.60 | 79.95K |
| 2026-07-02 | CHF 681.60 | +0.62% | CHF 677.00 | CHF 690.60 | CHF 673.00 | 103.77K |
| 2026-07-01 | CHF 677.40 | +2.30% | CHF 661.80 | CHF 680.40 | CHF 660.80 | 123.68K |
| 2026-06-30 | CHF 662.20 | +1.88% | CHF 651.00 | CHF 667.40 | CHF 648.40 | 156.44K |
| 2026-06-29 | CHF 650.00 | -0.28% | CHF 654.00 | CHF 655.00 | CHF 645.20 | 107.58K |
| 2026-06-26 | CHF 651.80 | +0.74% | CHF 642.00 | CHF 651.80 | CHF 632.40 | 269.34K |
| 2026-06-25 | CHF 647.00 | -0.31% | CHF 645.60 | CHF 654.60 | CHF 644.60 | 128.51K |
| 2026-06-24 | CHF 649.00 | -0.73% | CHF 650.00 | CHF 663.00 | CHF 644.00 | 185.22K |
| 2026-06-23 | CHF 653.80 | -2.36% | CHF 652.00 | CHF 665.00 | CHF 646.60 | 299.06K |
| 2026-06-22 | CHF 669.60 | -1.67% | CHF 680.00 | CHF 683.00 | CHF 667.60 | 134.82K |
| 2026-06-19 | CHF 681.00 | -2.66% | CHF 696.00 | CHF 699.60 | CHF 678.40 | 238.37K |
| 2026-06-18 | CHF 699.60 | -1.99% | CHF 714.80 | CHF 714.80 | CHF 695.60 | 114.87K |
| 2026-06-17 | CHF 713.80 | -0.28% | CHF 716.60 | CHF 720.60 | CHF 709.80 | 111.51K |
| 2026-06-16 | CHF 715.80 | +0.20% | CHF 720.00 | CHF 725.00 | CHF 714.20 | 103.81K |
| 2026-06-15 | CHF 714.40 | +2.38% | CHF 716.60 | CHF 731.20 | CHF 714.40 | 176.22K |
| 2026-06-12 | CHF 697.80 | +1.66% | CHF 696.00 | CHF 702.00 | CHF 692.00 | 142.62K |
| 2026-06-11 | CHF 686.40 | -3.00% | CHF 699.00 | CHF 702.00 | CHF 683.60 | 164.72K |
| 2026-06-10 | CHF 707.60 | +0.65% | CHF 708.00 | CHF 712.00 | CHF 700.60 | 128.80K |
| 2026-06-09 | CHF 703.00 | -1.40% | CHF 707.60 | CHF 718.60 | CHF 703.00 | 193.57K |
| 2026-06-08 | CHF 713.00 | +0.31% | CHF 704.80 | CHF 715.20 | CHF 689.40 | 155.80K |
| 2026-06-05 | CHF 710.80 | -0.22% | CHF 718.60 | CHF 728.40 | CHF 710.80 | 155.53K |
| 2026-06-04 | CHF 712.40 | +3.73% | CHF 689.80 | CHF 724.20 | CHF 686.40 | 283.62K |
| 2026-06-03 | CHF 686.80 | -16.33% | CHF 753.80 | CHF 753.80 | CHF 671.00 | 933.89K |
| 2026-06-02 | CHF 820.80 | -0.24% | CHF 827.00 | CHF 849.00 | CHF 811.40 | 94.44K |
| 2026-06-01 | CHF 822.80 | -0.53% | CHF 827.00 | CHF 838.40 | CHF 817.00 | 101.41K |
| 2026-05-29 | CHF 827.20 | -0.70% | CHF 837.40 | CHF 837.40 | CHF 819.80 | 301.53K |