Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,227.50 | 1,239.50 | 1,204.00 | 1,206.50 | 1,102.28 | 42,641 |
| 2024-05-27 | 1,229.50 | 1,233.50 | 1,221.50 | 1,229.00 | 1,122.84 | 19,395 |
| 2024-05-24 | 1,219.00 | 1,233.50 | 1,206.00 | 1,233.50 | 1,126.95 | 70,400 |
| 2024-05-23 | 1,256.00 | 1,264.00 | 1,247.00 | 1,259.00 | 1,114.62 | 86,276 |
| 2024-05-22 | 1,265.00 | 1,267.50 | 1,253.00 | 1,262.00 | 1,117.27 | 51,565 |
| 2024-05-21 | 1,256.00 | 1,273.00 | 1,248.50 | 1,263.50 | 1,118.60 | 48,568 |
| 2024-05-17 | 1,279.50 | 1,280.50 | 1,255.00 | 1,258.00 | 1,113.73 | 58,576 |
| 2024-05-16 | 1,285.00 | 1,293.00 | 1,273.50 | 1,276.00 | 1,129.67 | 39,308 |
| 2024-05-15 | 1,260.00 | 1,279.00 | 1,256.00 | 1,279.00 | 1,132.32 | 56,777 |
| 2024-05-14 | 1,238.00 | 1,252.50 | 1,231.50 | 1,251.50 | 1,107.98 | 36,180 |
| 2024-05-13 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.50 | 1,096.47 | 36,644 |
| 2024-05-10 | 1,250.00 | 1,258.50 | 1,237.00 | 1,258.50 | 1,114.17 | 60,174 |
| 2024-05-08 | 1,236.00 | 1,248.00 | 1,234.50 | 1,237.50 | 1,095.58 | 82,508 |
| 2024-05-07 | 1,210.00 | 1,240.00 | 1,208.50 | 1,237.50 | 1,095.58 | 47,180 |
| 2024-05-06 | 1,200.00 | 1,217.00 | 1,197.50 | 1,216.00 | 1,076.55 | 30,516 |
| 2024-05-03 | 1,187.50 | 1,218.00 | 1,185.00 | 1,204.50 | 1,066.37 | 41,710 |
| 2024-05-02 | 1,190.00 | 1,193.50 | 1,176.50 | 1,183.00 | 1,047.33 | 58,922 |
| 2024-04-30 | 1,205.00 | 1,206.00 | 1,187.50 | 1,189.50 | 1,053.09 | 45,165 |
| 2024-04-29 | 1,198.50 | 1,207.50 | 1,197.50 | 1,199.50 | 1,061.94 | 49,947 |
| 2024-04-26 | 1,196.50 | 1,209.00 | 1,191.00 | 1,195.00 | 1,057.96 | 54,722 |
| 2024-04-25 | 1,198.50 | 1,200.50 | 1,173.50 | 1,181.00 | 1,045.56 | 45,399 |
| 2024-04-24 | 1,223.00 | 1,224.50 | 1,192.00 | 1,195.50 | 1,058.40 | 47,768 |
| 2024-04-23 | 1,191.50 | 1,219.00 | 1,187.50 | 1,219.00 | 1,079.20 | 49,482 |
| 2024-04-22 | 1,200.00 | 1,203.50 | 1,173.00 | 1,181.00 | 1,045.56 | 57,109 |
| 2024-04-19 | 1,179.00 | 1,197.50 | 1,176.00 | 1,189.00 | 1,052.64 | 67,578 |
| 2024-04-18 | 1,249.00 | 1,250.50 | 1,190.00 | 1,203.00 | 1,065.04 | 74,174 |
| 2024-04-17 | 1,238.00 | 1,253.00 | 1,237.00 | 1,243.50 | 1,100.89 | 33,530 |
| 2024-04-16 | 1,257.00 | 1,259.50 | 1,239.50 | 1,242.50 | 1,100.01 | 60,296 |
| 2024-04-15 | 1,274.00 | 1,301.50 | 1,271.50 | 1,281.50 | 1,134.54 | 40,329 |
| 2024-04-12 | 1,284.00 | 1,292.00 | 1,260.50 | 1,271.00 | 1,125.24 | 48,935 |
| 2024-04-11 | 1,271.50 | 1,277.50 | 1,259.00 | 1,276.50 | 1,130.11 | 36,214 |
| 2024-04-10 | 1,272.00 | 1,280.50 | 1,250.00 | 1,272.00 | 1,126.13 | 44,476 |
| 2024-04-09 | 1,265.00 | 1,272.50 | 1,255.50 | 1,265.00 | 1,119.93 | 30,235 |
| 2024-04-08 | 1,261.50 | 1,276.50 | 1,261.50 | 1,272.50 | 1,126.57 | 37,894 |
| 2024-04-05 | 1,249.50 | 1,265.00 | 1,246.50 | 1,264.50 | 1,119.49 | 40,723 |
| 2024-04-04 | 1,264.50 | 1,279.00 | 1,264.50 | 1,274.00 | 1,127.90 | 81,382 |
| 2024-04-03 | 1,254.00 | 1,267.50 | 1,241.50 | 1,262.50 | 1,117.72 | 52,960 |
| 2024-04-02 | 1,278.50 | 1,283.50 | 1,252.50 | 1,252.50 | 1,108.86 | 48,679 |
| 2024-03-28 | 1,288.00 | 1,295.00 | 1,281.00 | 1,288.00 | 1,140.29 | 49,744 |
| 2024-03-27 | 1,283.00 | 1,288.50 | 1,275.50 | 1,282.00 | 1,134.98 | 35,097 |
| 2024-03-26 | 1,278.50 | 1,299.50 | 1,278.50 | 1,286.50 | 1,138.96 | 57,499 |
| 2024-03-25 | 1,313.00 | 1,316.50 | 1,271.50 | 1,281.50 | 1,134.54 | 59,645 |
| 2024-03-22 | 1,314.50 | 1,325.50 | 1,299.00 | 1,303.50 | 1,154.01 | 80,362 |
| 2024-03-21 | 1,280.00 | 1,321.00 | 1,272.50 | 1,310.00 | 1,159.77 | 120,560 |
| 2024-03-20 | 1,238.50 | 1,275.00 | 1,238.50 | 1,256.00 | 1,111.96 | 68,764 |
| 2024-03-19 | 1,274.50 | 1,286.00 | 1,232.00 | 1,254.50 | 1,110.63 | 98,439 |
| 2024-03-18 | 1,289.50 | 1,303.50 | 1,276.50 | 1,295.00 | 1,146.49 | 45,182 |
| 2024-03-15 | 1,288.00 | 1,298.00 | 1,278.50 | 1,286.00 | 1,138.52 | 166,541 |
| 2024-03-14 | 1,306.50 | 1,306.50 | 1,286.00 | 1,293.50 | 1,145.16 | 54,637 |
| 2024-03-13 | 1,300.00 | 1,310.50 | 1,295.00 | 1,307.00 | 1,157.11 | 56,103 |
| 2024-03-12 | 1,272.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,150.92 | 53,649 |
| 2024-03-11 | 1,262.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,120.81 | 45,394 |
| 2024-03-08 | 1,269.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,122.58 | 37,972 |
| 2024-03-07 | 1,260.50 | 1,274.50 | 1,245.00 | 1,270.50 | 1,124.80 | 38,488 |
| 2024-03-06 | 1,247.00 | 1,265.50 | 1,242.50 | 1,261.00 | 1,116.39 | 43,242 |
| 2024-03-05 | 1,258.50 | 1,261.00 | 1,239.50 | 1,243.00 | 1,100.45 | 54,669 |
| 2024-03-04 | 1,261.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,119.93 | 37,371 |
| 2024-03-01 | 1,282.00 | 1,285.50 | 1,261.00 | 1,264.50 | 1,119.49 | 41,310 |
| 2024-02-29 | 1,258.50 | 1,275.00 | 1,258.00 | 1,269.00 | 1,123.47 | 57,277 |
| 2024-02-28 | 1,263.00 | 1,271.00 | 1,256.50 | 1,264.00 | 1,119.04 | 44,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 46.0000 CHF |
| 2025-05-23 | 42.0000 CHF |
| 2024-05-24 | 39.0000 CHF |
| 2023-05-26 | 37.0000 CHF |
| 2022-05-30 | 33.0000 CHF |
| 2021-05-17 | 27.5000 CHF |
| 2020-05-15 | 25.5000 CHF |
| 2019-05-17 | 22.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.