Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 607.40 | 613.40 | 602.40 | 607.40 | 607.40 | 93,314 |
| 2026-10-15 | 595.00 | 608.40 | 594.00 | 600.20 | 600.20 | 194,607 |
| 2026-10-14 | 604.20 | 614.60 | 596.80 | 597.20 | 597.20 | 103,346 |
| 2026-10-13 | 597.40 | 610.80 | 597.40 | 601.60 | 601.60 | 81,362 |
| 2026-10-12 | 599.20 | 603.20 | 596.20 | 597.60 | 597.60 | 53,419 |
| 2026-10-09 | 595.00 | 601.00 | 589.00 | 594.60 | 594.60 | 85,988 |
| 2026-10-08 | 591.00 | 591.00 | 582.60 | 589.40 | 589.40 | 114,377 |
| 2026-10-07 | 601.60 | 612.60 | 591.40 | 591.40 | 591.40 | 110,507 |
| 2026-10-06 | 608.60 | 615.40 | 604.80 | 609.40 | 609.40 | 95,332 |
| 2026-10-05 | 600.20 | 605.60 | 598.00 | 605.20 | 605.20 | 61,959 |
| 2026-10-02 | 595.60 | 604.80 | 591.20 | 601.20 | 601.20 | 115,626 |
| 2026-10-01 | 600.00 | 609.80 | 591.00 | 595.40 | 595.40 | 145,933 |
| 2026-09-30 | 595.00 | 608.60 | 595.00 | 602.20 | 602.20 | 226,876 |
| 2026-09-29 | 599.00 | 602.20 | 592.00 | 593.40 | 593.40 | 117,622 |
| 2026-09-28 | 604.40 | 611.00 | 597.60 | 598.40 | 598.40 | 96,835 |
| 2026-09-25 | 597.60 | 605.80 | 594.40 | 601.00 | 601.00 | 120,654 |
| 2026-09-24 | 615.00 | 615.60 | 591.00 | 591.00 | 591.00 | 205,350 |
| 2026-09-23 | 627.60 | 627.60 | 616.20 | 624.40 | 624.40 | 80,441 |
| 2026-09-22 | 622.40 | 635.60 | 616.60 | 621.60 | 621.60 | 91,682 |
| 2026-09-21 | 618.20 | 626.40 | 617.00 | 618.20 | 618.20 | 85,171 |
| 2026-09-18 | 621.00 | 627.80 | 609.40 | 613.00 | 613.00 | 193,478 |
| 2026-09-17 | 619.60 | 625.20 | 612.40 | 621.00 | 621.00 | 132,578 |
| 2026-09-16 | 624.00 | 628.00 | 619.40 | 619.40 | 619.40 | 142,443 |
| 2026-09-15 | 635.00 | 635.20 | 614.00 | 625.00 | 625.00 | 179,837 |
| 2026-09-14 | 646.80 | 651.60 | 635.20 | 641.40 | 641.40 | 141,032 |
| 2026-09-11 | 653.60 | 653.60 | 643.40 | 647.20 | 647.20 | 98,261 |
| 2026-09-10 | 667.20 | 673.00 | 648.80 | 654.00 | 654.00 | 126,068 |
| 2026-09-09 | 665.40 | 675.60 | 658.80 | 665.20 | 665.20 | 101,165 |
| 2026-09-08 | 666.40 | 676.40 | 660.40 | 671.20 | 671.20 | 103,845 |
| 2026-09-07 | 676.80 | 676.80 | 663.40 | 666.00 | 666.00 | 109,715 |
| 2026-09-04 | 690.00 | 691.80 | 674.80 | 679.00 | 679.00 | 100,259 |
| 2026-09-03 | 672.00 | 694.40 | 670.40 | 685.40 | 685.40 | 160,632 |
| 2026-09-02 | 670.40 | 676.00 | 661.20 | 672.80 | 672.80 | 170,968 |
| 2026-09-01 | 692.80 | 692.80 | 669.60 | 679.60 | 679.60 | 342,915 |
| 2026-08-31 | 748.60 | 750.00 | 732.80 | 732.80 | 732.80 | 128,735 |
| 2026-08-28 | 752.00 | 755.40 | 741.80 | 749.40 | 749.40 | 105,872 |
| 2026-08-27 | 739.00 | 751.80 | 736.20 | 751.80 | 751.80 | 103,321 |
| 2026-08-26 | 729.00 | 740.00 | 727.60 | 735.60 | 735.60 | 85,364 |
| 2026-08-25 | 721.80 | 726.00 | 708.00 | 726.00 | 726.00 | 91,180 |
| 2026-08-24 | 714.80 | 721.20 | 710.40 | 719.60 | 719.60 | 188,808 |
| 2026-08-21 | 713.00 | 720.60 | 705.60 | 715.80 | 715.80 | 49,834 |
| 2026-08-20 | 715.00 | 720.00 | 712.20 | 716.40 | 716.40 | 58,681 |
| 2026-08-19 | 711.60 | 725.20 | 704.00 | 720.20 | 720.20 | 83,938 |
| 2026-08-18 | 716.00 | 720.40 | 711.00 | 711.00 | 711.00 | 64,817 |
| 2026-08-17 | 727.00 | 729.00 | 715.80 | 717.60 | 717.60 | 63,350 |
| 2026-08-14 | 735.20 | 744.40 | 725.60 | 727.40 | 727.40 | 73,645 |
| 2026-08-13 | 736.20 | 737.00 | 720.80 | 724.00 | 724.00 | 76,617 |
| 2026-08-12 | 739.20 | 739.20 | 727.00 | 730.80 | 730.80 | 63,275 |
| 2026-08-11 | 717.40 | 746.60 | 715.40 | 739.40 | 739.40 | 117,825 |
| 2026-08-10 | 732.00 | 732.00 | 724.40 | 729.60 | 729.60 | 51,799 |
| 2026-08-07 | 723.20 | 736.60 | 721.40 | 732.40 | 732.40 | 75,378 |
| 2026-08-06 | 724.40 | 735.20 | 721.80 | 722.40 | 722.40 | 122,056 |
| 2026-08-05 | 720.20 | 734.20 | 717.20 | 721.20 | 721.20 | 145,710 |
| 2026-08-04 | 699.80 | 719.40 | 698.20 | 717.20 | 717.20 | 118,050 |
| 2026-08-03 | 677.00 | 704.00 | 677.00 | 694.00 | 694.00 | 148,477 |
| 2026-07-31 | 678.40 | 681.00 | 670.00 | 672.00 | 672.00 | 176,644 |
| 2026-07-30 | 683.40 | 685.40 | 669.40 | 671.60 | 671.60 | 153,040 |
| 2026-07-29 | 697.40 | 698.80 | 682.60 | 683.40 | 683.40 | 106,973 |
| 2026-07-28 | 686.40 | 693.60 | 679.40 | 693.60 | 693.60 | 182,305 |
| 2026-07-27 | 683.00 | 687.00 | 678.20 | 679.80 | 679.80 | 119,073 |
Page 1 of 21 · 1,259 trading daysOlder →
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.