Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Partners Group Holding AG (PGPHF)

Compare
1,406.59
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251,406.591,406.591,406.591,406.591,406.59-
Apr 1, 20251,406.431,406.591,406.431,406.591,406.59100
Mar 31, 20251,390.211,434.881,390.211,434.881,434.88100
Mar 28, 20251,435.821,482.961,433.551,433.551,433.55100
Mar 27, 20251,441.231,484.711,441.231,484.711,484.71100
Mar 26, 20251,524.001,552.851,524.001,552.851,552.851,000
Mar 25, 20251,498.131,544.001,498.131,509.311,509.31100
Mar 24, 20251,524.001,524.001,508.951,508.951,508.95100
Mar 21, 20251,501.311,501.311,501.311,501.311,501.31100
Mar 20, 20251,468.761,468.761,468.761,468.761,468.76-
Mar 19, 20251,468.761,468.761,468.761,468.761,468.76100
Mar 18, 20251,495.391,514.401,470.141,499.961,499.96100
Mar 17, 20251,500.001,500.001,474.881,475.021,475.02100
Mar 14, 20251,511.151,511.151,511.151,511.151,511.15100
Mar 13, 20251,455.701,463.291,437.451,463.291,463.29100
Mar 12, 20251,475.351,475.351,449.071,449.071,449.07100
Mar 11, 20251,465.001,465.001,442.061,442.061,442.06100
Mar 10, 20251,440.651,481.231,430.331,463.161,463.16100
Mar 7, 20251,524.991,524.991,524.991,524.991,524.99100
Mar 6, 20251,518.001,518.001,477.321,477.321,477.32400
Mar 5, 20251,452.161,518.971,452.161,518.971,518.97100
Mar 4, 20251,462.781,462.781,462.781,462.781,462.78100
Mar 3, 20251,506.951,554.921,501.021,501.021,501.02100
Feb 28, 20251,494.141,494.141,494.141,494.141,494.14100
Feb 27, 20251,485.001,496.471,465.311,496.471,496.47100
Feb 26, 20251,502.821,502.821,494.611,500.181,500.18100
Feb 25, 20251,476.201,510.941,476.201,510.941,510.94100
Feb 24, 20251,498.611,498.611,498.611,498.611,498.61100
Feb 21, 20251,585.281,585.281,585.281,585.281,585.28100
Feb 20, 20251,542.761,557.581,542.761,557.581,557.58100
Feb 19, 20251,539.751,551.551,539.751,551.551,551.55100
Feb 18, 20251,557.571,590.121,557.571,590.121,590.12500
Feb 14, 20251,583.751,583.751,575.001,575.001,575.00100
Feb 13, 20251,555.371,555.371,553.691,553.691,553.69300
Feb 12, 20251,557.881,569.951,506.451,569.951,569.95100
Feb 11, 20251,553.641,553.641,519.481,519.481,519.48100
Feb 10, 20251,487.241,487.241,487.241,487.241,487.24-
Feb 7, 20251,486.741,518.391,486.651,487.241,487.24100
Feb 6, 20251,553.731,553.731,552.151,552.151,552.15100
Feb 5, 20251,515.301,571.001,515.301,571.001,571.00100
Feb 4, 20251,522.661,525.001,522.661,525.001,525.00100
Feb 3, 20251,532.991,532.991,532.991,532.991,532.99-
Jan 31, 20251,531.001,532.991,531.001,532.991,532.99100
Jan 30, 20251,531.491,531.491,531.491,531.491,531.49-
Jan 29, 20251,522.251,531.491,495.971,531.491,531.49100
Jan 28, 20251,517.251,520.001,517.251,520.001,520.00100
Jan 27, 20251,487.281,508.781,479.201,508.781,508.78100
Jan 24, 20251,560.161,560.161,504.071,504.071,504.07100
Jan 23, 20251,542.821,574.051,542.821,574.051,574.05100
Jan 22, 20251,517.111,551.091,493.721,551.091,551.09100
Jan 21, 20251,453.961,519.701,453.961,519.701,519.70100
Jan 17, 20251,449.001,479.191,427.741,427.741,427.74100
Jan 16, 20251,461.211,461.211,449.001,449.001,449.00100
Jan 15, 20251,428.801,428.801,397.901,397.901,397.90100
Jan 14, 20251,409.791,409.791,409.791,409.791,409.79100
Jan 13, 20251,394.711,394.711,392.881,392.881,392.88100
Jan 10, 20251,423.981,440.001,403.771,403.771,403.77100
Jan 8, 20251,417.191,421.171,417.191,421.171,421.17100
Jan 7, 20251,418.701,447.801,418.701,447.801,447.80100
Jan 6, 20251,396.661,400.001,396.661,400.001,400.002,400
Jan 3, 20251,371.371,371.371,343.161,343.161,343.16100
Jan 2, 20251,369.851,369.851,368.851,368.851,368.85100
Dec 31, 20241,356.721,385.581,325.261,325.261,325.26100
Dec 30, 20241,326.441,337.331,326.441,337.331,337.33400
Dec 27, 20241,388.001,388.001,388.001,388.001,388.00-
Dec 26, 20241,335.831,388.001,335.831,388.001,388.00100
Dec 24, 20241,385.001,385.001,385.001,385.001,385.00100
Dec 23, 20241,376.521,376.521,376.521,376.521,376.52100
Dec 20, 20241,327.121,366.341,321.821,321.821,321.82100
Dec 19, 20241,330.621,352.641,330.621,352.641,352.64100
Dec 18, 20241,435.001,435.001,435.001,435.001,435.00100
Dec 17, 20241,424.991,424.991,424.991,424.991,424.99-
Dec 16, 20241,398.031,445.001,398.031,424.991,424.99100
Dec 13, 20241,405.001,416.321,405.001,416.321,416.32100
Dec 12, 20241,495.421,495.421,495.421,495.421,495.42-
Dec 11, 20241,450.001,495.421,450.001,495.421,495.42100
Dec 10, 20241,423.151,461.001,423.151,461.001,461.00100
Dec 9, 20241,479.661,479.661,479.661,479.661,479.66100
Dec 6, 20241,451.191,451.191,451.191,451.191,451.19-
Dec 5, 20241,451.191,451.191,451.191,451.191,451.19100
Dec 4, 20241,476.781,476.781,455.001,470.001,470.00100
Dec 3, 20241,416.501,416.501,416.501,416.501,416.50-
Dec 2, 20241,448.411,448.411,416.501,416.501,416.50100
Nov 29, 20241,463.951,478.311,433.211,478.311,478.31300
Nov 27, 20241,400.001,441.101,400.001,412.561,412.56100
Nov 26, 20241,403.871,426.491,403.871,426.491,426.49100
Nov 25, 20241,428.341,428.341,393.471,393.471,393.47100
Nov 22, 20241,417.901,439.631,385.371,385.371,385.37100
Nov 21, 20241,366.751,410.981,353.741,353.741,353.74100
Nov 20, 20241,378.831,378.831,351.811,351.811,351.81100
Nov 19, 20241,367.011,367.321,367.011,367.321,367.32100
Nov 18, 20241,419.621,419.621,419.621,419.621,419.62-
Nov 15, 20241,418.591,419.621,387.781,419.621,419.62100
Nov 14, 20241,366.871,396.731,366.871,396.101,396.10100
Nov 13, 20241,344.081,371.921,344.081,371.921,371.92100
Nov 12, 20241,420.391,420.391,399.001,419.001,419.00100
Nov 11, 20241,395.731,401.001,395.731,401.001,401.00100
Nov 8, 20241,418.001,440.941,418.001,440.941,440.94100
Nov 7, 20241,444.871,444.871,423.001,423.001,423.00200
Nov 6, 20241,387.311,405.211,387.311,405.211,405.21100
Nov 5, 20241,399.371,399.371,399.371,399.371,399.37-
Nov 4, 20241,399.371,399.371,399.371,399.371,399.37100
Nov 1, 20241,378.751,402.441,351.921,402.441,402.44100
Oct 31, 20241,400.001,400.001,378.391,378.391,378.39100
Oct 30, 20241,469.001,469.001,469.001,469.001,469.00-
Oct 29, 20241,469.001,469.001,469.001,469.001,469.00100
Oct 28, 20241,432.391,480.001,432.391,480.001,480.00100
Oct 25, 20241,487.081,487.081,487.081,487.081,487.08-
Oct 24, 20241,458.781,487.171,433.011,487.081,487.08100
Oct 23, 20241,457.361,485.731,453.161,485.731,485.73100
Oct 22, 20241,484.961,484.961,484.961,484.961,484.96-
Oct 21, 20241,484.961,484.961,484.961,484.961,484.96100
Oct 18, 20241,515.941,515.941,487.001,487.001,487.00100
Oct 17, 20241,481.391,481.391,453.991,453.991,453.99100
Oct 16, 20241,495.971,499.001,495.971,499.001,499.00100
Oct 15, 20241,505.001,505.001,455.001,471.001,471.00100
Oct 14, 20241,469.201,497.151,469.201,497.151,497.15100
Oct 11, 20241,522.431,523.181,493.231,511.331,511.33100
Oct 10, 20241,460.541,479.481,460.541,478.791,478.79100
Oct 9, 20241,501.761,501.761,501.761,501.761,501.76-
Oct 8, 20241,473.991,501.761,473.991,501.761,501.76100
Oct 7, 20241,477.931,477.931,477.931,477.931,477.93100
Oct 4, 20241,466.001,466.001,466.001,466.001,466.00-
Oct 3, 20241,466.001,466.001,466.001,466.001,466.00100
Oct 2, 20241,493.781,508.471,485.011,506.221,506.22900
Oct 1, 20241,562.521,562.521,562.521,562.521,562.52-
Sep 30, 20241,525.771,525.771,512.851,512.851,512.85100
Sep 27, 20241,462.791,462.791,462.791,462.791,462.79-
Sep 26, 20241,486.001,486.001,462.691,462.791,462.79100
Sep 25, 20241,456.001,456.001,455.001,455.001,455.00200
Sep 24, 20241,472.611,472.611,464.001,464.001,464.00100
Sep 23, 20241,422.131,427.001,422.131,427.001,427.00100
Sep 20, 20241,469.481,469.481,469.001,469.001,469.00100
Sep 19, 20241,423.701,423.701,423.701,423.701,423.70-
Sep 18, 20241,423.701,423.701,423.701,423.701,423.70-
Sep 17, 20241,423.701,423.701,423.701,423.701,423.70100
Sep 16, 20241,382.061,439.401,382.061,439.401,439.40100
Sep 13, 20241,439.671,439.671,400.751,434.081,434.08100
Sep 12, 20241,387.131,405.041,387.131,405.041,405.04100
Sep 11, 20241,332.031,332.031,332.031,332.031,332.03100
Sep 10, 20241,324.491,326.851,324.491,326.851,326.85100
Sep 9, 20241,316.001,329.371,316.001,329.371,329.37200
Sep 6, 20241,263.211,263.211,262.861,262.861,262.86100
Sep 5, 20241,296.571,296.571,296.571,296.571,296.57-
Sep 4, 20241,296.571,296.571,296.571,296.571,296.57100
Sep 3, 20241,312.651,312.651,290.001,290.001,290.00100
Aug 30, 20241,450.011,464.161,409.631,437.611,437.61100
Aug 29, 20241,460.001,460.001,460.001,460.001,460.00100
Aug 28, 20241,428.131,428.131,428.131,428.131,428.13-
Aug 27, 20241,448.951,448.951,428.131,428.131,428.13100
Aug 26, 20241,444.681,444.681,444.681,444.681,444.68-
Aug 23, 20241,423.811,444.681,423.811,444.681,444.68100
Aug 22, 20241,426.731,426.731,426.731,426.731,426.73100
Aug 21, 20241,389.261,389.261,389.261,389.261,389.26100
Aug 20, 20241,413.261,413.261,413.261,413.261,413.26100
Aug 19, 20241,375.061,428.691,375.061,406.281,406.28100
Aug 16, 20241,369.601,369.601,369.601,369.601,369.60100
Aug 15, 20241,360.641,375.101,360.641,375.101,375.10100
Aug 14, 20241,340.001,340.001,340.001,340.001,340.00400
Aug 13, 20241,309.941,309.941,309.941,309.941,309.94-
Aug 12, 20241,309.941,309.941,309.941,309.941,309.94100
Aug 9, 20241,301.761,303.681,299.361,302.511,302.51100
Aug 8, 20241,311.291,318.691,264.771,318.691,318.69100
Aug 7, 20241,273.251,273.251,273.251,273.251,273.25-
Aug 6, 20241,273.251,273.251,273.251,273.251,273.25100
Aug 5, 20241,268.521,289.901,264.531,269.361,269.36100
Aug 2, 20241,305.721,305.721,305.721,305.721,305.72100
Aug 1, 20241,320.841,324.941,289.381,324.941,324.94100
Jul 31, 20241,350.001,361.391,350.001,361.391,361.39100
Jul 30, 20241,328.391,328.391,328.391,328.391,328.39100
Jul 29, 20241,302.281,302.281,302.281,302.281,302.28100
Jul 26, 20241,359.141,360.321,359.141,360.321,360.32100
Jul 25, 20241,353.941,363.101,326.451,363.101,363.10100
Jul 24, 20241,369.001,392.041,369.001,391.431,391.43300
Jul 23, 20241,369.721,369.721,368.021,368.021,368.02100
Jul 22, 20241,379.331,379.331,329.681,329.681,329.68100
Jul 19, 20241,328.641,363.851,322.551,363.851,363.85100
Jul 18, 20241,325.101,347.611,325.101,347.611,347.61100
Jul 17, 20241,379.931,392.271,379.931,392.271,392.27100
Jul 16, 20241,371.291,371.291,371.291,371.291,371.29100
Jul 15, 20241,392.291,392.291,392.291,392.291,392.29-
Jul 12, 20241,392.291,392.291,392.291,392.291,392.29100
Jul 11, 20241,372.191,393.101,372.191,393.101,393.10100
Jul 10, 20241,356.671,370.001,336.381,370.001,370.00100
Jul 9, 20241,367.701,367.701,367.701,367.701,367.70-
Jul 8, 20241,367.701,367.701,367.701,367.701,367.70100
Jul 5, 20241,340.761,340.761,334.471,334.471,334.47100
Jul 3, 20241,300.001,300.001,300.001,300.001,300.00200
Jul 2, 20241,299.001,299.001,286.031,286.031,286.03100
Jul 1, 20241,271.821,271.821,271.821,271.821,271.82100
Jun 28, 20241,281.981,300.011,281.061,300.001,300.00100
Jun 27, 20241,286.581,286.581,286.581,286.581,286.58100
Jun 26, 20241,268.871,268.871,268.871,268.871,268.87-
Jun 25, 20241,268.871,268.871,268.871,268.871,268.87-
Jun 24, 20241,268.871,268.871,268.871,268.871,268.87600
Jun 21, 20241,268.871,268.871,268.871,268.871,268.87100
Jun 20, 20241,302.741,302.741,302.741,302.741,302.74-
Jun 18, 20241,302.741,302.741,302.741,302.741,302.74100
Jun 17, 20241,337.021,337.021,337.021,337.021,337.02-
Jun 14, 20241,337.021,337.021,337.021,337.021,337.02-
Jun 13, 20241,337.021,337.021,337.021,337.021,337.02100
Jun 12, 20241,282.551,282.551,282.551,282.551,282.55-
Jun 11, 20241,282.551,282.551,282.551,282.551,282.55-
Jun 10, 20241,282.551,282.551,282.551,282.551,282.55100
Jun 7, 20241,303.561,306.641,291.811,291.811,291.81100
Jun 6, 20241,352.821,352.821,352.821,352.821,352.82100
Jun 5, 20241,351.641,373.901,351.641,373.901,373.90100
Jun 4, 20241,364.101,364.101,364.101,364.101,364.10-
Jun 3, 20241,364.101,364.101,364.101,364.101,364.10100
May 31, 20241,363.541,363.541,363.541,363.541,363.54-
May 30, 20241,361.901,363.541,318.041,363.541,363.54100
May 29, 20241,294.941,294.941,294.941,294.941,294.94200
May 28, 20241,302.961,324.731,302.661,324.731,324.73100
May 24, 2024 42.66 Dividend
May 24, 20241,353.031,353.031,353.031,353.031,353.03-
May 23, 20241,379.891,399.531,379.791,379.791,337.13100
May 22, 20241,381.851,381.851,381.851,381.851,339.13100
May 21, 20241,347.731,347.731,347.731,347.731,306.06-
May 20, 20241,385.521,385.521,347.731,347.731,306.06100
May 17, 20241,439.061,439.061,439.061,439.061,394.57-
May 16, 20241,439.061,439.061,439.061,439.061,394.57-
May 15, 20241,416.111,439.061,394.591,439.061,394.57100
May 14, 20241,367.881,367.881,367.881,367.881,325.59-
May 13, 20241,367.881,367.881,367.881,367.881,325.59100
May 10, 20241,364.161,364.161,364.161,364.161,321.98100
May 9, 20241,348.681,348.681,348.681,348.681,306.98-
May 8, 20241,348.681,348.681,348.681,348.681,306.98-
May 7, 20241,365.001,365.001,348.681,348.681,306.98100
May 6, 20241,320.171,367.881,320.171,367.881,325.59100
May 3, 20241,316.361,355.621,313.251,338.351,296.97100
May 2, 20241,286.501,312.901,286.501,312.901,272.31100
May 1, 20241,312.001,312.001,312.001,312.001,271.44100
Apr 30, 20241,339.101,339.101,339.101,339.101,297.70-
Apr 29, 20241,324.001,339.101,324.001,339.101,297.70200
Apr 26, 20241,323.781,323.781,323.781,323.781,282.85-
Apr 25, 20241,293.431,323.781,293.431,323.781,282.85100
Apr 24, 20241,271.571,271.571,271.571,271.571,232.25-
Apr 23, 20241,271.571,271.571,271.571,271.571,232.25100
Apr 22, 20241,313.781,313.781,313.781,313.781,273.16100
Apr 19, 20241,335.461,335.461,335.461,335.461,294.17-
Apr 18, 20241,335.461,335.461,335.461,335.461,294.17-
Apr 17, 20241,335.461,335.461,335.461,335.461,294.17100
Apr 16, 20241,312.151,312.151,312.151,312.151,271.58100
Apr 15, 20241,399.251,399.251,399.251,399.251,355.99-
Apr 12, 20241,399.251,399.251,399.251,399.251,355.99-
Apr 11, 20241,395.001,399.251,395.001,399.251,355.99100
Apr 10, 20241,392.001,392.001,392.001,392.001,348.96100
Apr 9, 20241,403.851,403.851,403.851,403.851,360.45100
Apr 8, 20241,346.551,346.551,346.551,346.551,304.92100
Apr 5, 20241,432.951,432.951,382.571,382.571,339.83100
Apr 4, 20241,401.951,401.951,401.951,401.951,358.60100

Related Tickers

CVC.VI CVC Capital Partners plc
17.07
-5.06%
 
CVC.AS CVC Capital Partners plc
16.95
-6.48%
 
AMP Ameriprise Financial, Inc.
455.81
-7.80%
 
KKR KKR & Co. Inc.
102.55
-15.18%
 
BN Brookfield Corporation
50.35
-7.41%