Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 737.00 | 738.20 | 731.20 | 732.20 | 732.20 | 57 |
| 2026-07-24 | 727.80 | 730.20 | 721.20 | 726.60 | 726.60 | 83 |
| 2026-07-23 | 722.60 | 731.60 | 721.40 | 724.00 | 724.00 | 195 |
| 2026-07-22 | 722.60 | 731.60 | 719.80 | 723.00 | 723.00 | 204 |
| 2026-07-21 | 729.60 | 733.20 | 721.60 | 733.20 | 733.20 | 406 |
| 2026-07-20 | 740.40 | 746.60 | 728.20 | 731.00 | 731.00 | 497 |
| 2026-07-17 | 741.00 | 754.80 | 741.00 | 742.60 | 742.60 | 366 |
| 2026-07-16 | 763.00 | 763.00 | 728.40 | 733.20 | 733.20 | 828 |
| 2026-07-15 | 758.20 | 779.40 | 757.20 | 779.40 | 779.40 | 110 |
| 2026-07-14 | 754.80 | 758.00 | 742.20 | 755.20 | 755.20 | 170 |
| 2026-07-13 | 745.80 | 752.60 | 745.80 | 752.60 | 752.60 | 166 |
| 2026-07-10 | 742.00 | 748.20 | 740.00 | 746.20 | 746.20 | 76 |
| 2026-07-09 | 706.40 | 734.80 | 706.40 | 731.00 | 731.00 | 262 |
| 2026-07-08 | 725.00 | 727.00 | 717.60 | 717.60 | 717.60 | 93 |
| 2026-07-07 | 739.40 | 744.60 | 732.00 | 732.00 | 732.00 | 85 |
| 2026-07-06 | 739.20 | 741.00 | 735.00 | 735.40 | 735.40 | 101 |
| 2026-07-03 | 740.40 | 745.80 | 737.40 | 737.40 | 737.40 | 52 |
| 2026-07-02 | 733.80 | 751.40 | 733.80 | 742.60 | 742.60 | 167 |
| 2026-07-01 | 720.00 | 737.20 | 720.00 | 736.80 | 736.80 | 35 |
| 2026-06-30 | 706.80 | 718.00 | 704.60 | 718.00 | 718.00 | 208 |
| 2026-06-29 | 704.40 | 709.20 | 700.40 | 701.80 | 701.80 | 97 |
| 2026-06-26 | 699.80 | 705.00 | 686.00 | 705.00 | 705.00 | 248 |
| 2026-06-25 | 707.00 | 708.40 | 700.80 | 704.00 | 704.00 | 246 |
| 2026-06-24 | 702.00 | 718.20 | 702.00 | 706.20 | 706.20 | 193 |
| 2026-06-23 | 709.20 | 720.80 | 703.00 | 712.00 | 712.00 | 141 |
| 2026-06-22 | 732.00 | 733.00 | 725.00 | 725.40 | 725.40 | 191 |
| 2026-06-19 | 750.00 | 755.40 | 733.20 | 735.20 | 735.20 | 357 |
| 2026-06-18 | 766.60 | 766.60 | 756.60 | 756.60 | 756.60 | 21 |
| 2026-06-17 | 773.20 | 780.00 | 773.20 | 778.60 | 778.60 | 25 |
| 2026-06-16 | 785.60 | 785.60 | 775.80 | 776.20 | 776.20 | 256 |
| 2026-06-15 | 783.60 | 791.80 | 780.00 | 780.00 | 780.00 | 138 |
| 2026-06-12 | 756.00 | 757.20 | 755.00 | 757.20 | 757.20 | 135 |
| 2026-06-11 | 758.60 | 758.80 | 744.60 | 744.60 | 744.60 | 96 |
| 2026-06-10 | 768.00 | 770.40 | 762.00 | 766.20 | 766.20 | 131 |
| 2026-06-09 | 775.40 | 776.20 | 770.40 | 770.40 | 770.40 | 103 |
| 2026-06-08 | 761.20 | 772.60 | 761.20 | 772.60 | 772.60 | 303 |
| 2026-06-05 | 783.40 | 791.40 | 773.20 | 773.20 | 773.20 | 161 |
| 2026-06-04 | 752.20 | 796.00 | 752.20 | 776.40 | 776.40 | 232 |
| 2026-06-03 | 800.00 | 800.00 | 736.80 | 751.20 | 751.20 | 995 |
| 2026-06-02 | 918.00 | 923.00 | 894.20 | 898.60 | 898.60 | 209 |
| 2026-06-01 | 909.20 | 909.20 | 899.00 | 899.00 | 899.00 | 38 |
| 2026-05-29 | 913.40 | 913.60 | 904.00 | 908.60 | 908.60 | 30 |
| 2026-05-28 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0 |
| 2026-05-27 | 941.00 | 941.00 | 931.60 | 931.60 | 931.60 | 1 |
| 2026-05-26 | 947.20 | 967.60 | 946.00 | 967.60 | 967.60 | 52 |
| 2026-05-25 | 955.00 | 955.00 | 931.20 | 931.20 | 931.20 | 1 |
| 2026-05-22 | 943.80 | 943.80 | 940.00 | 940.00 | 940.00 | 5 |
| 2026-05-21 | 986.40 | 1,003.50 | 986.40 | 1,003.50 | 953.19 | 16 |
| 2026-05-20 | 980.20 | 1,005.00 | 980.20 | 1,005.00 | 954.62 | 13 |
| 2026-05-19 | 990.60 | 1,002.50 | 989.60 | 1,002.50 | 952.24 | 24 |
| 2026-05-18 | 966.40 | 998.60 | 958.40 | 998.60 | 948.54 | 90 |
| 2026-05-15 | 976.20 | 976.20 | 955.80 | 963.40 | 915.10 | 219 |
| 2026-05-14 | 984.80 | 984.80 | 979.40 | 979.40 | 930.30 | 1 |
| 2026-05-13 | 965.00 | 966.00 | 965.00 | 966.00 | 917.57 | 1 |
| 2026-05-12 | 969.80 | 969.80 | 960.60 | 960.60 | 912.44 | 17 |
| 2026-05-11 | 962.20 | 966.20 | 960.80 | 965.20 | 916.81 | 28 |
| 2026-05-08 | 958.20 | 959.60 | 958.00 | 959.60 | 911.49 | 12 |
| 2026-05-07 | 972.40 | 972.40 | 963.40 | 963.40 | 915.10 | 26 |
| 2026-05-06 | 959.60 | 991.20 | 959.60 | 961.60 | 913.39 | 36 |
| 2026-05-05 | 952.60 | 962.40 | 938.00 | 952.40 | 904.66 | 56 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 50.3061 CHF |
| 2025-05-23 | 40.2712 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.