Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 943.40 | 960.20 | 943.40 | 950.00 | 902.38 | 46 |
| 2026-04-30 | 905.60 | 927.20 | 896.00 | 926.40 | 879.96 | 174 |
| 2026-04-29 | 952.80 | 952.80 | 919.00 | 919.00 | 872.93 | 46 |
| 2026-04-28 | 965.20 | 969.40 | 950.80 | 957.20 | 909.21 | 245 |
| 2026-04-27 | 990.00 | 990.00 | 979.20 | 979.20 | 930.11 | 20 |
| 2026-04-24 | 1,007.00 | 1,007.00 | 992.60 | 992.60 | 942.84 | 33 |
| 2026-04-23 | 1,025.50 | 1,025.50 | 1,008.00 | 1,013.50 | 962.69 | 11 |
| 2026-04-22 | 1,030.00 | 1,030.50 | 1,026.00 | 1,028.00 | 976.47 | 109 |
| 2026-04-21 | 1,040.00 | 1,040.00 | 1,027.00 | 1,028.00 | 976.47 | 21 |
| 2026-04-20 | 1,019.50 | 1,024.50 | 1,018.50 | 1,023.50 | 972.19 | 60 |
| 2026-04-17 | 1,018.00 | 1,043.50 | 1,016.50 | 1,033.50 | 981.69 | 35 |
| 2026-04-16 | 995.40 | 1,002.00 | 992.20 | 994.20 | 944.36 | 119 |
| 2026-04-15 | 966.60 | 989.40 | 966.60 | 989.40 | 939.80 | 25 |
| 2026-04-14 | 941.80 | 955.60 | 940.40 | 955.60 | 907.70 | 166 |
| 2026-04-13 | 928.20 | 942.60 | 928.00 | 942.60 | 895.35 | 89 |
| 2026-04-10 | 940.20 | 943.40 | 928.20 | 928.20 | 881.67 | 61 |
| 2026-04-09 | 940.00 | 940.00 | 929.20 | 936.40 | 889.46 | 38 |
| 2026-04-08 | 948.00 | 948.00 | 943.20 | 943.20 | 895.92 | 88 |
| 2026-04-07 | 938.60 | 941.00 | 913.80 | 913.80 | 867.99 | 48 |
| 2026-04-02 | 927.80 | 938.60 | 910.00 | 938.60 | 891.55 | 114 |
| 2026-04-01 | 952.60 | 952.60 | 935.00 | 941.60 | 894.40 | 125 |
| 2026-03-31 | 919.60 | 919.60 | 914.40 | 915.40 | 869.51 | 29 |
| 2026-03-30 | 895.40 | 916.20 | 895.40 | 916.20 | 870.27 | 85 |
| 2026-03-27 | 903.80 | 903.80 | 886.60 | 897.60 | 852.60 | 34 |
| 2026-03-26 | 906.40 | 920.00 | 895.20 | 908.00 | 862.48 | 164 |
| 2026-03-25 | 901.00 | 909.80 | 901.00 | 909.80 | 864.19 | 20 |
| 2026-03-24 | 876.20 | 882.80 | 875.20 | 876.80 | 832.85 | 49 |
| 2026-03-23 | 860.40 | 860.40 | 854.00 | 854.00 | 811.19 | 32 |
| 2026-03-20 | 888.40 | 888.40 | 872.20 | 872.20 | 828.48 | 98 |
| 2026-03-19 | 882.60 | 886.00 | 878.00 | 878.00 | 833.99 | 60 |
| 2026-03-18 | 920.20 | 920.20 | 906.00 | 912.80 | 867.04 | 37 |
| 2026-03-17 | 895.00 | 911.00 | 895.00 | 911.00 | 865.33 | 5 |
| 2026-03-16 | 902.20 | 902.20 | 892.80 | 892.80 | 848.04 | 7 |
| 2026-03-13 | 902.00 | 909.00 | 900.60 | 900.60 | 855.45 | 34 |
| 2026-03-12 | 900.20 | 916.80 | 897.80 | 899.80 | 854.69 | 203 |
| 2026-03-11 | 880.00 | 908.00 | 880.00 | 895.20 | 850.32 | 279 |
| 2026-03-10 | 892.80 | 915.80 | 887.80 | 907.40 | 861.91 | 192 |
| 2026-03-09 | 891.60 | 907.20 | 887.60 | 900.20 | 855.07 | 41 |
| 2026-03-06 | 922.40 | 923.60 | 904.80 | 908.80 | 863.24 | 71 |
| 2026-03-05 | 921.80 | 935.40 | 921.80 | 935.40 | 888.51 | 57 |
| 2026-03-04 | 907.20 | 928.60 | 900.20 | 917.20 | 871.22 | 146 |
| 2026-03-03 | 892.80 | 905.40 | 889.80 | 905.40 | 860.01 | 64 |
| 2026-03-02 | 920.20 | 931.60 | 916.80 | 924.60 | 878.25 | 110 |
| 2026-02-27 | 946.20 | 964.20 | 946.20 | 947.00 | 899.53 | 58 |
| 2026-02-26 | 949.80 | 959.60 | 949.80 | 958.80 | 910.73 | 20 |
| 2026-02-25 | 932.60 | 945.00 | 932.60 | 937.80 | 890.79 | 63 |
| 2026-02-24 | 943.20 | 944.00 | 933.00 | 933.00 | 886.23 | 94 |
| 2026-02-23 | 996.80 | 996.80 | 975.00 | 975.00 | 926.12 | 26 |
| 2026-02-20 | 1,017.00 | 1,022.00 | 1,005.50 | 1,014.50 | 963.64 | 175 |
| 2026-02-19 | 1,053.50 | 1,053.50 | 1,018.00 | 1,018.00 | 966.97 | 43 |
| 2026-02-18 | 1,031.00 | 1,052.50 | 1,031.00 | 1,052.50 | 999.74 | 2 |
| 2026-02-17 | 1,026.50 | 1,038.50 | 1,026.50 | 1,038.50 | 986.44 | 11 |
| 2026-02-16 | 1,045.50 | 1,045.50 | 1,039.50 | 1,039.50 | 987.39 | 19 |
| 2026-02-13 | 1,039.00 | 1,041.50 | 1,039.00 | 1,041.50 | 989.29 | 8 |
| 2026-02-12 | 1,044.50 | 1,044.50 | 1,031.00 | 1,031.00 | 979.32 | 1 |
| 2026-02-11 | 1,053.00 | 1,053.00 | 1,039.50 | 1,039.50 | 987.39 | 4 |
| 2026-02-10 | 1,078.00 | 1,081.50 | 1,078.00 | 1,081.50 | 1,027.28 | 8 |
| 2026-02-09 | 1,060.00 | 1,071.00 | 1,059.00 | 1,071.00 | 1,017.31 | 138 |
| 2026-02-06 | 1,033.50 | 1,058.50 | 1,033.50 | 1,058.50 | 1,005.44 | 117 |
| 2026-02-05 | 1,095.00 | 1,095.00 | 1,052.50 | 1,052.50 | 999.74 | 13 |
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.