LSE - Delayed Quote CHF

Partners Group Holding AG (0QOQ.L)

Compare
980.20
-43.30
(-4.23%)
As of 3:36:35 PM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025950.40983.20942.80980.20980.2011,448
Apr 8, 2025993.601,026.00971.601,010.861,010.8612,161
Apr 7, 2025960.001,065.00951.40981.12981.1223,118
Apr 4, 20251,145.501,159.321,048.001,136.001,136.008,094
Apr 3, 20251,200.001,211.001,157.001,180.001,180.0023,436
Apr 2, 20251,258.001,260.501,226.501,246.001,246.005,309
Apr 1, 20251,259.501,268.501,252.001,263.001,263.002,747
Mar 31, 20251,271.501,276.001,239.251,244.391,244.392,823
Mar 28, 20251,304.501,311.251,285.001,291.501,291.503,213
Mar 27, 20251,316.001,316.501,290.501,310.501,310.502,576
Mar 26, 20251,353.001,353.001,325.001,330.591,330.59427
Mar 25, 20251,348.001,355.001,332.501,342.501,342.501,591
Mar 24, 20251,332.001,345.501,328.001,345.501,345.50517
Mar 21, 20251,333.501,337.501,315.751,334.001,334.0016,618
Mar 20, 20251,315.001,340.501,312.501,340.501,340.5014,580
Mar 19, 20251,308.001,323.251,294.501,313.151,313.1522,469
Mar 18, 20251,325.751,330.501,308.001,311.001,311.003,043
Mar 17, 20251,324.751,338.251,315.001,319.001,319.006,348
Mar 14, 20251,268.251,316.001,266.001,315.501,315.504,766
Mar 13, 20251,269.001,293.751,263.501,271.001,271.008,834
Mar 12, 20251,288.501,291.471,257.751,279.501,279.502,799
Mar 11, 20251,300.001,323.001,267.501,275.831,275.8318,068
Mar 10, 20251,331.001,335.501,282.501,292.001,292.002,085
Mar 7, 20251,318.001,336.501,309.001,328.001,328.0023,970
Mar 6, 20251,326.501,335.501,302.001,310.391,310.391,566
Mar 5, 20251,319.501,337.001,311.501,318.941,318.9464,667
Mar 4, 20251,361.501,363.501,292.001,331.931,331.935,672
Mar 3, 20251,359.001,383.751,349.501,356.531,356.531,975
Feb 28, 20251,313.001,327.501,300.001,307.961,307.963,849
Feb 27, 20251,334.501,335.001,313.001,330.741,330.745,102
Feb 26, 20251,329.001,345.001,322.501,339.501,339.506,251
Feb 25, 20251,330.501,345.001,322.001,335.001,335.004,410
Feb 24, 20251,395.001,397.001,337.001,369.001,369.002,056
Feb 21, 20251,399.001,399.501,380.001,394.001,394.0020,755
Feb 20, 20251,388.001,396.001,383.501,393.501,393.501,609
Feb 19, 20251,410.501,416.501,378.501,390.351,390.352,844
Feb 18, 20251,421.001,422.501,401.501,414.501,414.5019,934
Feb 17, 20251,426.001,426.001,415.501,420.931,420.9315,700
Feb 14, 20251,416.501,425.001,413.001,416.801,416.801,221
Feb 13, 20251,415.501,419.501,387.501,406.801,406.804,912
Feb 12, 20251,414.501,415.501,392.501,403.501,403.507,489
Feb 11, 20251,409.501,419.501,405.001,410.241,410.244,043
Feb 10, 20251,382.501,408.251,380.001,389.211,389.213,676
Feb 7, 20251,413.001,416.001,383.501,394.001,394.004,252
Feb 6, 20251,400.001,418.001,398.501,417.291,417.291,421
Feb 5, 20251,369.501,396.501,366.501,395.501,395.5029,854
Feb 4, 20251,380.501,382.501,368.501,379.181,379.183,080
Feb 3, 20251,335.001,381.501,335.001,370.711,370.717,442
Jan 31, 20251,379.751,394.501,374.001,391.501,391.503,368
Jan 30, 20251,372.001,383.001,367.501,375.811,375.811,761
Jan 29, 20251,365.501,375.501,359.001,365.001,365.001,137
Jan 28, 20251,363.001,375.501,348.001,355.001,355.005,710
Jan 27, 20251,380.501,380.501,348.501,357.321,357.328,317
Jan 24, 20251,410.001,411.501,389.001,397.501,397.503,985
Jan 23, 20251,381.001,404.001,374.501,403.301,403.301,671
Jan 22, 20251,357.001,382.001,355.001,381.001,381.008,211
Jan 21, 20251,332.501,350.001,332.001,350.001,350.0040,580
Jan 20, 20251,331.501,337.501,326.001,335.001,335.0013,528
Jan 17, 20251,326.001,330.501,322.501,329.771,329.773,112
Jan 16, 20251,312.501,323.501,309.001,317.501,317.5012,586
Jan 15, 20251,264.751,310.501,255.501,263.001,263.0016,122
Jan 14, 20251,295.001,304.001,285.001,291.001,291.003,079
Jan 13, 20251,304.501,304.501,280.501,288.511,288.5120,269
Jan 10, 20251,332.001,339.001,309.501,316.001,316.002,598
Jan 9, 20251,320.501,333.001,310.001,315.561,315.562,930
Jan 8, 20251,292.501,318.001,285.001,289.991,289.9927,003
Jan 7, 20251,294.001,345.001,256.501,263.001,263.006,157
Jan 6, 20251,259.001,274.501,248.001,268.711,268.712,159
Jan 3, 20251,237.501,248.501,230.501,246.001,246.001,583
Dec 30, 20241,234.501,235.001,223.001,223.501,223.501,710
Dec 27, 20241,220.001,242.001,220.001,233.001,233.00601
Dec 23, 20241,218.001,219.501,209.001,214.191,214.1910,076
Dec 20, 20241,200.501,218.501,189.501,211.001,211.0011,433
Dec 19, 20241,235.001,244.001,208.501,217.801,217.8010,585
Dec 18, 20241,270.001,283.001,264.001,273.881,273.884,697
Dec 17, 20241,273.001,273.001,261.001,267.001,267.002,132
Dec 16, 20241,261.501,276.001,259.501,266.541,266.545,514
Dec 13, 20241,283.501,286.001,259.501,269.711,269.715,817
Dec 12, 20241,298.001,301.001,281.501,284.501,284.5010,947
Dec 11, 20241,277.001,299.501,275.501,282.501,282.501,285
Dec 10, 20241,285.501,292.001,261.501,276.501,276.506,451
Dec 9, 20241,310.001,311.501,298.001,308.461,308.46676
Dec 6, 20241,296.001,304.001,290.501,304.001,304.003,716
Dec 5, 20241,307.501,311.501,297.501,302.501,302.502,308
Dec 4, 20241,306.501,314.001,297.501,307.791,307.79791
Dec 3, 20241,285.501,305.501,277.501,299.501,299.5021,738
Dec 2, 20241,277.501,290.001,271.501,282.501,282.505,637
Nov 29, 20241,270.501,283.001,269.501,279.291,279.293,516
Nov 28, 20241,265.001,274.501,258.001,271.501,271.501,912
Nov 27, 20241,251.001,260.501,242.001,254.001,254.001,196
Nov 26, 20241,254.001,268.501,250.501,256.501,256.5015,916
Nov 25, 20241,272.501,279.001,258.001,270.001,270.004,321
Nov 22, 20241,241.501,267.001,238.751,263.501,263.5018,257
Nov 21, 20241,204.001,230.501,202.001,228.001,228.002,820
Nov 20, 20241,226.501,228.001,217.001,222.571,222.57874
Nov 19, 20241,230.001,233.001,193.001,209.001,209.00833
Nov 18, 20241,225.001,230.501,219.501,227.001,227.008,108
Nov 15, 20241,236.001,246.501,227.501,231.621,231.621,465
Nov 14, 20241,222.501,245.501,220.001,231.581,231.582,770
Nov 13, 20241,233.501,233.501,200.501,211.261,211.262,549
Nov 12, 20241,243.001,252.501,233.501,235.621,235.625,612
Nov 11, 20241,246.001,259.001,243.501,252.001,252.003,331
Nov 8, 20241,245.001,245.001,231.501,235.621,235.621,259
Nov 7, 20241,237.501,251.751,227.001,242.501,242.501,104
Nov 6, 20241,224.001,245.001,218.001,225.501,225.503,154
Nov 5, 20241,184.001,203.001,180.501,192.081,192.081,879
Nov 4, 20241,197.251,199.501,185.001,185.001,185.001,608
Nov 1, 20241,202.001,205.001,192.001,198.001,198.007,371
Oct 31, 20241,223.001,228.501,192.001,219.001,219.005,944
Oct 30, 20241,244.001,256.001,238.501,239.001,239.00639
Oct 29, 20241,283.501,286.501,257.001,258.001,258.001,773
Oct 28, 20241,265.501,272.251,255.501,263.801,263.80581
Oct 25, 20241,262.001,268.501,256.501,260.501,260.50434
Oct 24, 20241,260.001,270.001,252.501,263.501,263.50598
Oct 23, 20241,276.501,277.501,256.001,260.001,260.001,339
Oct 22, 20241,272.001,281.501,268.501,276.001,276.001,219
Oct 21, 20241,288.001,299.251,278.001,280.501,280.501,362
Oct 18, 20241,280.501,290.001,275.001,289.501,289.502,250
Oct 17, 20241,274.501,287.501,269.001,273.051,273.0518,183
Oct 16, 20241,256.001,276.001,251.001,251.001,251.00724
Oct 15, 20241,295.001,300.001,273.001,296.611,296.613,301
Oct 14, 20241,287.001,296.001,278.501,284.801,284.807,733
Oct 11, 20241,273.501,287.001,265.501,276.861,276.8611,442
Oct 10, 20241,277.501,280.001,251.501,261.001,261.001,930
Oct 9, 20241,265.001,284.001,262.001,269.061,269.0612,324
Oct 8, 20241,256.501,268.001,246.001,261.551,261.55801
Oct 7, 20241,278.501,282.001,251.501,263.001,263.00838
Oct 4, 20241,269.501,280.501,265.501,273.501,273.50754
Oct 3, 20241,276.501,280.001,258.501,269.751,269.751,069
Oct 2, 20241,290.001,292.501,262.001,271.461,271.461,718
Oct 1, 20241,280.501,300.001,269.501,282.001,282.0025,928
Sep 30, 20241,260.501,275.001,260.501,273.231,273.234,566
Sep 27, 20241,259.001,269.501,255.001,264.761,264.761,050
Sep 26, 20241,250.001,264.001,243.501,259.001,259.002,294
Sep 25, 20241,232.001,239.001,221.001,232.001,232.001,624
Sep 24, 20241,239.001,242.501,222.001,233.001,233.002,438
Sep 23, 20241,220.501,239.501,220.001,234.501,234.501,580
Sep 20, 20241,221.001,231.501,221.001,226.501,226.509,882
Sep 19, 20241,217.501,232.001,209.001,229.961,229.9642,698
Sep 18, 20241,196.501,197.501,182.001,192.501,192.502,051
Sep 17, 20241,192.501,210.001,189.501,204.001,204.006,523
Sep 16, 20241,185.501,200.501,183.001,188.501,188.507,325
Sep 13, 20241,182.501,199.051,179.001,193.941,193.941,364
Sep 12, 20241,145.501,178.501,140.501,171.001,171.008,856
Sep 11, 20241,109.501,124.501,107.001,115.501,115.501,581
Sep 10, 20241,112.001,129.501,107.001,114.631,114.6311,033
Sep 9, 20241,099.501,115.501,095.001,106.401,106.4036,540
Sep 6, 20241,098.501,114.501,091.501,101.901,101.909,405
Sep 5, 20241,093.501,105.001,091.001,099.791,099.793,815
Sep 4, 20241,090.001,125.501,087.501,104.391,104.3910,979
Sep 3, 20241,149.001,155.501,105.501,125.421,125.424,449
Sep 2, 20241,220.001,226.001,204.001,217.501,217.504,088
Aug 30, 20241,232.001,234.501,221.001,228.711,228.71818
Aug 29, 20241,200.001,226.501,198.501,225.001,225.001,402
Aug 28, 20241,206.501,211.001,200.501,206.391,206.395,762
Aug 27, 20241,207.501,226.001,202.501,214.831,214.832,930
Aug 23, 20241,216.501,229.001,215.501,228.501,228.50306
Aug 22, 20241,205.501,225.001,203.501,220.451,220.45568
Aug 21, 20241,201.501,209.501,198.501,204.001,204.002,108
Aug 20, 20241,214.001,217.501,201.501,207.001,207.009,693
Aug 19, 20241,187.001,214.001,187.001,195.501,195.501,107
Aug 16, 20241,188.001,195.501,182.001,189.001,189.0035,732
Aug 15, 20241,163.501,188.001,161.001,185.411,185.41463
Aug 14, 20241,156.001,163.501,150.001,159.001,159.003,835
Aug 13, 20241,135.501,146.501,127.001,141.501,141.501,330
Aug 12, 20241,134.501,143.001,128.501,136.661,136.666,274
Aug 9, 20241,142.501,142.501,121.001,130.001,130.00466
Aug 8, 20241,108.501,117.001,093.501,102.501,102.50272
Aug 7, 20241,090.501,121.001,088.501,092.501,092.501,634
Aug 6, 20241,095.501,098.001,072.001,079.631,079.6313,275
Aug 5, 20241,055.001,079.501,045.501,070.771,070.7716,736
Aug 2, 20241,152.001,153.501,093.501,102.501,102.503,986
Jul 31, 20241,189.001,199.001,179.501,184.501,184.50494
Jul 30, 20241,169.001,180.001,165.501,174.001,174.00789
Jul 29, 20241,190.501,197.501,167.001,175.881,175.88530
Jul 26, 20241,192.001,192.001,176.001,179.001,179.00738
Jul 25, 20241,184.001,185.001,162.001,170.251,170.252,213
Jul 24, 20241,211.501,212.001,204.001,211.001,211.001,604
Jul 23, 20241,214.001,221.501,203.001,210.171,210.177,004
Jul 22, 20241,195.001,210.001,194.001,199.251,199.2522,131
Jul 19, 20241,215.001,215.001,187.001,192.001,192.00246
Jul 18, 20241,200.001,220.001,189.001,195.001,195.009,493
Jul 17, 20241,214.001,236.001,204.001,206.501,206.501,774
Jul 16, 20241,233.501,250.001,224.501,233.881,233.88548
Jul 15, 20241,237.501,259.501,237.501,249.251,249.2510,889
Jul 12, 20241,225.001,250.001,217.001,234.501,234.50683
Jul 11, 20241,212.501,231.501,212.501,226.501,226.502,148
Jul 10, 20241,217.001,222.501,201.001,206.001,206.00870
Jul 9, 20241,203.001,226.001,194.501,205.501,205.504,981
Jul 8, 20241,219.001,221.501,196.501,207.101,207.104,447
Jul 5, 20241,215.501,220.501,196.501,212.501,212.501,204
Jul 4, 20241,199.001,204.501,179.501,200.001,200.0023,465
Jul 3, 20241,176.501,186.501,160.501,173.751,173.75930
Jul 2, 20241,145.001,172.001,137.001,170.501,170.50796
Jul 1, 20241,160.001,172.001,144.001,149.001,149.002,212
Jun 28, 20241,132.501,158.501,132.501,147.751,147.754,642
Jun 27, 20241,133.501,144.001,128.501,138.251,138.255,477
Jun 26, 20241,164.001,165.001,136.501,147.501,147.501,174
Jun 25, 20241,178.001,178.001,143.001,151.501,151.502,580
Jun 24, 20241,148.001,183.001,148.001,165.441,165.44976
Jun 21, 20241,183.001,183.001,148.001,151.001,151.009,502
Jun 20, 20241,163.001,183.001,158.001,178.001,178.0064,089
Jun 19, 20241,163.001,163.001,149.001,149.251,149.258,007
Jun 18, 20241,153.501,160.501,146.001,151.001,151.0047,212
Jun 17, 20241,160.001,162.501,143.001,145.501,145.50414
Jun 14, 20241,172.501,176.001,149.501,166.001,166.00441
Jun 13, 20241,180.501,195.001,172.001,180.001,180.0015,466
Jun 12, 20241,168.001,195.001,160.001,161.001,161.0011,945
Jun 11, 20241,171.501,177.001,151.501,166.501,166.5015,985
Jun 10, 20241,155.501,176.501,147.501,152.501,152.50859
Jun 7, 20241,181.501,191.501,149.001,168.661,168.661,973
Jun 6, 20241,188.501,216.501,178.001,186.401,186.407,503
Jun 5, 20241,204.501,211.001,195.001,205.601,205.601,076
Jun 4, 20241,202.501,208.001,194.001,202.331,202.331,059
Jun 3, 20241,225.001,229.001,191.501,202.001,202.002,514
May 31, 20241,200.501,221.001,196.501,208.201,208.201,525
May 30, 20241,183.501,210.501,183.001,197.611,197.611,520
May 29, 20241,202.001,213.501,189.001,197.631,197.63117,453
May 28, 20241,236.001,238.001,205.501,206.501,206.50906
May 24, 2024 39.00 Dividend
May 24, 20241,219.001,264.001,207.501,220.351,220.35453
May 23, 20241,269.001,269.001,247.501,251.001,212.00632
May 22, 20241,265.001,271.001,254.501,258.001,218.7818,084
May 21, 20241,246.501,272.501,246.501,263.981,224.5719,367
May 17, 20241,280.001,280.001,256.501,259.501,220.2311,375
May 16, 20241,282.501,292.501,274.001,283.601,243.583,858
May 15, 20241,267.001,278.001,244.501,260.001,220.7246,982
May 14, 20241,247.501,251.501,231.001,239.401,200.7633,177
May 13, 20241,268.001,268.001,238.001,243.001,204.251,518
May 10, 20241,250.001,258.001,239.881,253.081,214.024,042
May 8, 20241,238.001,247.501,233.501,237.451,198.8744,860
May 7, 20241,209.001,239.001,208.001,232.831,194.4020,275
May 3, 20241,187.501,216.001,172.501,202.501,165.011,486
May 2, 20241,189.001,199.001,178.501,183.001,146.121,341
May 1, 20241,189.501,189.501,189.501,189.501,152.4250
Apr 30, 20241,190.501,211.501,189.501,189.501,152.422,441
Apr 29, 20241,200.001,205.501,197.501,204.001,166.47951
Apr 26, 20241,173.001,206.501,173.001,200.171,162.764,373
Apr 25, 20241,198.001,201.501,174.001,182.151,145.3017,664
Apr 24, 20241,225.001,230.501,192.501,209.501,171.7912,527
Apr 23, 20241,199.001,219.001,172.501,215.661,177.765,399
Apr 22, 20241,197.501,206.501,173.501,182.451,145.5923,755
Apr 19, 20241,171.001,211.501,171.001,191.001,153.878,318
Apr 18, 20241,255.501,255.501,196.501,201.411,163.9669,779
Apr 17, 20241,231.001,253.001,231.001,247.211,208.335,989
Apr 16, 20241,257.501,288.001,241.001,242.501,203.7713,236
Apr 15, 20241,279.001,299.251,255.001,299.251,258.754,552
Apr 12, 20241,292.001,292.001,261.131,262.501,223.142,937
Apr 11, 20241,272.001,280.001,259.501,269.411,229.832,375
Apr 10, 20241,279.001,283.001,253.001,280.111,240.203,284
Apr 9, 20241,280.501,280.501,256.001,265.161,225.7260,595