Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK CHF

Partners Group Holding AG (PGHNZ.XC)

1,097.00
+10.50
+(0.97%)
At close: April 25 at 4:19:57 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,098.001,105.501,090.001,097.001,097.0011,447
Apr 24, 20251,073.001,091.501,054.501,086.501,086.5014,259
Apr 23, 20251,079.001,091.501,068.001,069.001,069.0024,349
Apr 22, 20251,054.001,054.001,023.501,051.001,051.0021,947
Apr 17, 20251,064.001,064.501,047.501,059.501,059.5016,788
Apr 16, 20251,065.001,065.001,030.001,050.501,050.5025,399
Apr 15, 20251,055.001,084.001,051.501,080.001,080.0017,334
Apr 14, 20251,051.501,067.501,036.501,059.001,059.0017,271
Apr 11, 20251,030.501,032.00992.801,018.501,018.5015,119
Apr 10, 20251,107.001,119.001,022.501,024.001,024.0039,763
Apr 9, 2025950.20985.00942.20964.40964.4033,823
Apr 8, 20251,000.501,026.00970.601,001.501,001.5031,478
Apr 7, 2025960.001,064.50952.40968.40968.4069,351
Apr 4, 20251,141.501,161.501,046.501,067.001,067.0032,644
Apr 3, 20251,182.501,212.501,157.501,164.001,164.0029,061
Apr 2, 20251,259.501,260.501,226.501,242.001,242.0014,030
Apr 1, 20251,261.501,268.501,251.501,261.501,261.5011,583
Mar 31, 20251,274.501,277.001,238.501,244.001,244.0012,944
Mar 28, 20251,305.501,312.001,285.251,296.001,296.008,769
Mar 27, 20251,316.001,319.001,290.001,310.501,310.5018,443
Mar 26, 20251,349.501,350.751,323.501,326.501,326.506,154
Mar 25, 20251,347.501,357.501,332.501,344.001,344.009,889
Mar 24, 20251,331.251,344.001,327.001,342.501,342.509,407
Mar 21, 20251,330.501,337.501,314.001,327.001,327.0010,159
Mar 20, 20251,316.501,339.501,312.001,339.501,339.5019,314
Mar 19, 20251,307.001,324.001,294.001,313.501,313.5012,840
Mar 18, 20251,326.001,331.001,306.501,313.501,313.5010,198
Mar 17, 20251,325.501,338.001,313.501,320.501,320.5012,637
Mar 14, 20251,271.001,317.001,260.001,315.501,315.5012,215
Mar 13, 20251,270.501,294.001,263.001,275.001,275.0015,560
Mar 12, 20251,287.001,292.001,256.751,279.501,279.5019,988
Mar 11, 20251,299.001,325.001,266.501,270.001,270.0023,107
Mar 10, 20251,332.001,332.001,282.501,289.501,289.5011,045
Mar 7, 20251,313.001,336.501,306.001,327.001,327.0014,005
Mar 6, 20251,332.001,333.001,301.001,332.001,332.0018,028
Mar 5, 20251,320.001,337.001,310.001,325.001,325.0020,530
Mar 4, 20251,360.501,368.501,291.501,294.501,294.5026,646
Mar 3, 20251,356.001,384.001,338.501,379.501,379.5018,148
Feb 28, 20251,313.501,329.001,299.501,329.001,329.0019,513
Feb 27, 20251,332.501,333.501,312.001,326.501,326.509,903
Feb 26, 20251,327.501,345.001,325.501,342.001,342.0019,046
Feb 25, 20251,322.501,343.001,319.501,327.751,327.7510,901
Feb 24, 20251,392.001,392.001,336.001,344.501,344.5012,591
Feb 21, 20251,399.501,400.501,378.501,398.501,398.5013,780
Feb 20, 20251,388.501,398.001,382.001,389.501,389.5011,216
Feb 19, 20251,416.001,418.501,378.501,379.501,379.507,280
Feb 18, 20251,422.001,422.501,401.001,416.001,416.006,625
Feb 17, 20251,424.001,426.001,415.001,421.001,421.004,214
Feb 14, 20251,417.501,427.001,412.501,418.501,418.505,970
Feb 13, 20251,415.501,416.501,388.001,408.501,408.508,526
Feb 12, 20251,411.501,415.501,392.501,400.001,400.005,849
Feb 11, 20251,409.001,420.501,406.501,411.001,411.005,556
Feb 10, 20251,384.501,408.501,382.001,407.001,407.007,899
Feb 7, 20251,414.001,417.501,383.001,388.501,388.5013,828
Feb 6, 20251,400.001,415.501,397.501,415.001,415.0012,135
Feb 5, 20251,376.501,397.501,365.001,394.001,394.0014,616
Feb 4, 20251,380.001,383.501,367.501,377.501,377.509,842
Feb 3, 20251,333.501,382.501,333.501,377.501,377.5012,824
Jan 31, 20251,382.001,395.501,373.001,391.501,391.509,321
Jan 30, 20251,370.001,388.501,367.001,376.001,376.0010,387
Jan 29, 20251,364.001,375.501,358.501,359.501,359.506,922
Jan 28, 20251,369.501,371.001,347.001,353.001,353.0012,243
Jan 27, 20251,367.501,370.001,347.001,364.501,364.5011,997
Jan 24, 20251,410.001,412.501,388.501,388.501,388.5011,153
Jan 23, 20251,383.001,402.501,373.501,401.501,401.5012,587
Jan 22, 20251,359.001,382.001,358.501,377.501,377.509,735
Jan 21, 20251,332.501,350.001,332.501,348.501,348.508,490
Jan 20, 20251,327.501,338.001,325.001,335.501,335.507,221
Jan 17, 20251,326.501,330.501,322.501,326.501,326.507,382
Jan 16, 20251,315.001,323.501,309.501,318.001,318.0011,785
Jan 15, 20251,281.001,311.001,250.001,304.001,304.0018,421
Jan 14, 20251,294.501,307.501,281.501,290.501,290.5010,304
Jan 13, 20251,300.001,305.001,279.501,284.501,284.5010,744
Jan 10, 20251,328.251,339.001,308.001,317.001,317.0010,640
Jan 9, 20251,321.001,333.001,304.501,332.001,332.0014,603
Jan 8, 20251,296.501,318.501,284.501,296.001,296.0013,491
Jan 7, 20251,294.501,345.501,253.001,264.501,264.5033,869
Jan 6, 20251,257.501,274.501,247.501,261.001,261.0014,899
Jan 3, 20251,239.501,246.501,229.501,243.501,243.508,464
Jan 2, 20251,226.501,226.501,226.501,226.501,226.50-
Dec 31, 20241,226.501,226.501,226.501,226.501,226.50-
Dec 30, 20241,232.001,235.001,223.001,226.501,226.503,597
Dec 27, 20241,221.501,241.501,220.501,232.001,232.006,043
Dec 24, 20241,217.001,217.001,217.001,217.001,217.00-
Dec 23, 20241,215.501,219.001,207.501,217.001,217.006,000
Dec 20, 20241,198.501,220.001,189.501,217.751,217.7516,422
Dec 19, 20241,238.501,246.501,207.501,218.501,218.5012,945
Dec 18, 20241,264.501,283.001,263.501,273.501,273.508,013
Dec 17, 20241,270.001,272.001,256.001,267.001,267.0010,306
Dec 16, 20241,264.001,275.501,259.501,274.501,274.506,245
Dec 13, 20241,281.001,287.001,259.001,265.001,265.0010,460
Dec 12, 20241,298.001,302.001,282.001,283.001,283.0012,344
Dec 11, 20241,276.001,299.251,275.501,297.001,297.005,314
Dec 10, 20241,290.501,290.501,260.001,277.501,277.508,398
Dec 9, 20241,311.501,312.501,295.001,297.501,297.508,639
Dec 6, 20241,299.501,303.501,291.001,303.001,303.005,965
Dec 5, 20241,307.501,312.001,297.501,301.751,301.7510,411
Dec 4, 20241,306.501,315.001,298.001,308.001,308.0010,761
Dec 3, 20241,281.501,305.501,281.501,296.501,296.509,178
Dec 2, 20241,274.001,290.501,270.501,288.501,288.507,169
Nov 29, 20241,275.001,283.001,269.501,281.001,281.004,970
Nov 28, 20241,263.501,275.001,260.501,266.501,266.505,364
Nov 27, 20241,251.501,260.251,241.501,254.001,254.0010,280
Nov 26, 20241,255.001,268.501,253.501,256.001,256.008,519
Nov 25, 20241,268.501,279.001,258.501,261.501,261.508,735
Nov 22, 20241,241.501,267.501,236.501,266.001,266.0010,926
Nov 21, 20241,203.251,231.001,202.001,230.001,230.008,133
Nov 20, 20241,226.501,226.501,216.001,221.001,221.007,523
Nov 19, 20241,230.001,234.501,191.001,208.501,208.5011,899
Nov 18, 20241,230.501,231.001,219.001,226.501,226.506,124
Nov 15, 20241,233.001,246.501,227.501,231.001,231.006,184
Nov 14, 20241,219.501,245.501,219.501,245.001,245.009,218
Nov 13, 20241,231.001,231.501,199.001,218.501,218.5013,042
Nov 12, 20241,240.501,253.501,233.001,235.001,235.009,603
Nov 11, 20241,246.501,259.501,245.001,258.001,258.008,054
Nov 8, 20241,245.251,246.501,229.001,236.501,236.507,263
Nov 7, 20241,236.501,252.001,228.001,246.501,246.5011,168
Nov 6, 20241,226.501,247.501,215.501,232.501,232.5017,200
Nov 5, 20241,185.501,203.501,180.001,199.501,199.507,329
Nov 4, 20241,194.501,198.501,186.501,189.001,189.007,004
Nov 1, 20241,202.001,205.001,192.001,200.501,200.5014,640
Oct 31, 20241,224.501,226.001,190.501,191.501,191.5014,450
Oct 30, 20241,244.001,256.001,237.501,240.501,240.509,817
Oct 29, 20241,283.501,286.001,256.501,263.001,263.006,332
Oct 28, 20241,263.501,272.001,255.501,271.251,271.254,823
Oct 25, 20241,262.001,268.001,256.501,262.751,262.753,694
Oct 24, 20241,261.001,273.001,251.001,266.001,266.006,780
Oct 23, 20241,274.251,277.501,256.001,259.501,259.5010,141
Oct 22, 20241,273.501,281.501,268.501,275.001,275.006,947
Oct 21, 20241,290.001,300.001,276.501,277.001,277.008,894
Oct 18, 20241,283.001,290.001,276.501,289.501,289.508,398
Oct 17, 20241,280.001,291.001,269.001,286.501,286.5010,335
Oct 16, 20241,258.001,276.501,251.001,273.501,273.506,444
Oct 15, 20241,294.001,300.001,274.501,278.501,278.507,691
Oct 14, 20241,282.501,295.501,278.501,292.501,292.503,691
Oct 11, 20241,274.001,286.501,261.001,278.001,278.006,345
Oct 10, 20241,278.001,281.501,251.501,264.501,264.505,937
Oct 9, 20241,264.501,283.501,261.001,281.001,281.007,388
Oct 8, 20241,254.501,267.501,244.501,263.501,263.506,418
Oct 7, 20241,280.501,280.501,250.501,265.501,265.5010,486
Oct 4, 20241,271.501,281.501,264.501,275.001,275.005,763
Oct 3, 20241,279.501,279.501,258.501,268.501,268.508,362
Oct 2, 20241,288.001,293.001,262.001,279.001,279.0011,448
Oct 1, 20241,274.501,300.001,269.001,290.501,290.5016,686
Sep 30, 20241,260.501,275.501,260.501,271.001,271.007,130
Sep 27, 20241,256.001,269.501,255.501,268.001,268.007,265
Sep 26, 20241,249.501,264.001,243.501,260.001,260.009,913
Sep 25, 20241,225.501,240.501,221.001,234.501,234.506,769
Sep 24, 20241,239.001,245.501,222.001,231.751,231.758,349
Sep 23, 20241,220.501,239.001,220.501,231.001,231.008,020
Sep 20, 20241,227.501,233.001,221.501,226.501,226.5010,341
Sep 19, 20241,215.501,232.001,208.001,231.251,231.2513,332
Sep 18, 20241,195.001,195.501,182.001,195.501,195.507,479
Sep 17, 20241,193.001,210.001,193.001,201.001,201.007,831
Sep 16, 20241,183.001,202.001,183.001,190.501,190.507,430
Sep 13, 20241,180.501,200.001,180.001,197.251,197.259,630
Sep 12, 20241,145.501,179.001,141.001,175.001,175.0011,288
Sep 11, 20241,112.001,125.501,107.001,114.501,114.5013,114
Sep 10, 20241,114.001,130.001,105.501,112.251,112.2511,643
Sep 9, 20241,097.001,115.501,097.001,114.001,114.0014,489
Sep 6, 20241,096.001,116.001,092.501,093.001,093.008,965
Sep 5, 20241,093.501,105.001,090.001,100.501,100.5014,182
Sep 4, 20241,087.001,125.501,078.501,101.501,101.5018,436
Sep 3, 20241,143.001,155.751,104.501,109.501,109.5032,019
Sep 2, 20241,216.501,226.501,203.501,226.501,226.504,372
Aug 30, 20241,227.501,234.501,224.501,226.001,226.006,720
Aug 29, 20241,201.001,227.501,201.001,225.501,225.506,156
Aug 28, 20241,201.501,211.001,199.001,203.001,203.006,837
Aug 27, 20241,215.001,226.001,201.751,202.001,202.008,529
Aug 23, 20241,220.501,229.501,214.001,228.501,228.504,211
Aug 22, 20241,205.501,224.501,204.501,224.001,224.005,205
Aug 21, 20241,198.501,210.001,198.501,201.001,201.006,306
Aug 20, 20241,213.501,217.001,200.501,206.501,206.504,655
Aug 19, 20241,189.001,214.001,189.001,212.001,212.007,040
Aug 16, 20241,188.501,195.001,182.501,189.001,189.004,090
Aug 15, 20241,166.001,187.501,161.001,187.001,187.004,358
Aug 14, 20241,156.001,163.501,150.501,160.001,160.004,421
Aug 13, 20241,138.001,147.001,124.501,146.001,146.004,361
Aug 12, 20241,136.501,143.501,129.501,137.001,137.005,970
Aug 9, 20241,139.001,141.001,120.001,124.501,124.506,962
Aug 8, 20241,106.001,117.001,092.501,113.001,113.006,138
Aug 7, 20241,090.501,121.501,085.501,116.001,116.0013,143
Aug 6, 20241,095.001,098.501,070.001,082.001,082.009,577
Aug 5, 20241,051.001,080.501,045.001,077.001,077.0014,770
Aug 2, 20241,153.001,153.001,092.501,105.751,105.7513,855
Aug 1, 20241,189.001,189.001,189.001,189.001,189.00-
Jul 31, 20241,186.001,198.001,176.501,189.001,189.007,669
Jul 30, 20241,169.001,180.001,169.001,173.001,173.005,242
Jul 29, 20241,195.501,196.001,166.501,167.501,167.507,226
Jul 26, 20241,190.501,190.501,174.001,180.001,180.008,708
Jul 25, 20241,182.501,186.001,160.501,176.001,176.007,610
Jul 24, 20241,209.001,214.501,203.001,207.751,207.754,591
Jul 23, 20241,212.001,221.501,203.501,221.501,221.502,764
Jul 22, 20241,195.001,209.501,193.501,207.501,207.505,828
Jul 19, 20241,188.501,202.501,183.001,199.501,199.506,448
Jul 18, 20241,207.001,207.001,176.001,195.501,195.509,597
Jul 17, 20241,214.001,218.501,204.001,207.501,207.505,373
Jul 16, 20241,241.501,242.001,222.251,228.501,228.505,000
Jul 15, 20241,242.001,260.001,240.501,242.501,242.505,409
Jul 12, 20241,225.001,251.001,217.501,249.501,249.509,370
Jul 11, 20241,230.001,234.001,220.001,227.501,227.5014,886
Jul 10, 20241,208.501,223.501,204.001,220.001,220.008,696
Jul 9, 20241,199.501,217.251,199.501,210.501,210.5015,255
Jul 8, 20241,213.001,214.501,199.501,207.501,207.5013,150
Jul 5, 20241,204.501,221.501,204.001,218.001,218.007,429
Jul 4, 20241,190.501,205.001,189.001,204.001,204.005,139
Jul 3, 20241,176.501,187.001,160.501,187.001,187.0011,792
Jul 2, 20241,141.501,172.001,136.501,171.501,171.5011,587
Jul 1, 20241,165.001,170.501,144.501,147.001,147.009,200
Jun 28, 20241,155.501,159.001,145.001,151.501,151.507,810
Jun 27, 20241,140.501,142.501,127.001,139.501,139.5021,563
Jun 26, 20241,163.001,163.001,136.001,144.001,144.0011,651
Jun 25, 20241,155.001,158.001,142.501,149.501,149.508,930
Jun 24, 20241,156.501,173.501,152.001,170.751,170.756,864
Jun 21, 20241,171.501,174.501,146.001,156.501,156.505,802
Jun 20, 20241,160.501,183.501,160.501,176.001,176.009,165
Jun 19, 20241,161.501,164.501,148.501,151.501,151.504,419
Jun 18, 20241,155.501,161.001,144.501,160.001,160.007,789
Jun 17, 20241,157.001,164.001,141.501,144.501,144.506,097
Jun 14, 20241,176.001,177.001,149.001,155.501,155.506,187
Jun 13, 20241,184.501,195.001,169.501,174.501,174.507,693
Jun 12, 20241,167.501,195.001,160.501,192.501,192.507,292
Jun 11, 20241,163.501,177.001,161.501,163.501,163.506,243
Jun 10, 20241,155.001,159.001,147.501,158.501,158.505,377
Jun 7, 20241,184.001,184.001,149.001,169.001,169.009,630
Jun 6, 20241,194.501,200.501,178.001,182.501,182.5010,718
Jun 5, 20241,195.501,211.501,195.001,209.001,209.007,578
Jun 4, 20241,204.501,208.501,193.501,196.001,196.005,449
Jun 3, 20241,225.501,225.501,191.501,201.001,201.006,307
May 31, 20241,210.501,213.501,197.001,208.001,208.007,264
May 30, 20241,191.501,208.001,182.501,208.001,208.007,409
May 29, 20241,200.001,204.001,189.001,193.501,193.504,100
May 28, 20241,230.001,239.001,204.001,206.501,206.5010,097
May 24, 2024 39 Dividend
May 24, 20241,216.501,231.001,206.501,231.001,231.008,923
May 23, 20241,258.001,263.001,247.001,255.501,216.506,416
May 22, 20241,265.001,267.501,253.001,261.001,221.835,101
May 21, 20241,255.501,272.501,249.001,262.001,222.805,365
May 20, 20241,260.001,260.001,260.001,260.001,220.86-
May 17, 20241,280.001,280.501,255.001,260.001,220.867,084
May 16, 20241,284.001,292.501,273.251,274.501,234.915,307
May 15, 20241,259.501,279.001,256.001,275.501,235.885,259
May 14, 20241,238.501,252.501,231.501,252.001,213.116,966
May 13, 20241,258.001,259.001,237.001,239.501,201.005,184
May 10, 20241,249.501,258.501,238.001,255.501,216.509,278
May 9, 20241,235.001,235.001,235.001,235.001,196.64-
May 8, 20241,237.501,248.001,234.501,235.001,196.645,984
May 7, 20241,208.001,240.001,208.001,238.501,200.036,025
May 3, 20241,191.001,218.001,185.501,202.001,164.667,544
May 2, 20241,187.501,193.501,176.501,180.501,143.837,886
May 1, 20241,191.001,191.001,191.001,191.001,154.00-
Apr 30, 20241,205.501,205.501,187.501,191.001,154.007,742
Apr 29, 20241,200.001,207.501,198.001,199.501,162.249,844
Apr 26, 20241,199.501,208.001,191.501,198.001,160.7911,645
Apr 25, 20241,198.501,199.001,173.501,180.501,143.8311,595