Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,051.00 | 1,051.00 | 1,043.50 | 1,043.50 | 991.19 | 1 |
| 2025-10-31 | 1,065.00 | 1,071.50 | 1,059.50 | 1,061.00 | 1,007.81 | 27 |
| 2025-10-30 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,012.09 | 0 |
| 2025-10-29 | 1,072.50 | 1,072.50 | 1,066.50 | 1,066.50 | 1,013.04 | 30 |
| 2025-10-28 | 1,088.50 | 1,088.50 | 1,070.50 | 1,074.00 | 1,020.16 | 167 |
| 2025-10-27 | 1,078.00 | 1,080.00 | 1,075.50 | 1,080.00 | 1,025.86 | 31 |
| 2025-10-24 | 1,071.00 | 1,078.50 | 1,071.00 | 1,078.50 | 1,024.43 | 12 |
| 2025-10-23 | 1,069.00 | 1,069.00 | 1,059.50 | 1,059.50 | 1,006.39 | 13 |
| 2025-10-22 | 1,072.00 | 1,074.50 | 1,067.00 | 1,068.00 | 1,014.46 | 73 |
| 2025-10-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,016.36 | 0 |
| 2025-10-20 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,009.24 | 0 |
| 2025-10-17 | 1,056.50 | 1,056.50 | 1,039.50 | 1,046.50 | 994.04 | 213 |
| 2025-10-16 | 1,081.50 | 1,081.50 | 1,079.50 | 1,079.50 | 1,025.38 | 14 |
| 2025-10-15 | 1,089.50 | 1,089.50 | 1,082.00 | 1,085.50 | 1,031.08 | 26 |
| 2025-10-14 | 1,071.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,025.86 | 96 |
| 2025-10-13 | 1,081.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,030.61 | 81 |
| 2025-10-10 | 1,110.00 | 1,110.00 | 1,107.00 | 1,107.00 | 1,051.51 | 23 |
| 2025-10-09 | 1,111.50 | 1,111.50 | 1,109.00 | 1,109.00 | 1,053.41 | 7 |
| 2025-10-08 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,059.58 | 0 |
| 2025-10-07 | 1,131.50 | 1,131.50 | 1,118.00 | 1,118.00 | 1,061.95 | 1 |
| 2025-10-06 | 1,120.50 | 1,141.50 | 1,120.50 | 1,135.00 | 1,078.10 | 11 |
| 2025-10-03 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,067.18 | 0 |
| 2025-10-01 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,042.96 | 1 |
| 2025-09-30 | 1,107.50 | 1,107.50 | 1,105.50 | 1,105.50 | 1,050.08 | 30 |
| 2025-09-29 | 1,107.50 | 1,107.50 | 1,107.00 | 1,107.00 | 1,051.51 | 1 |
| 2025-09-26 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,052.46 | 0 |
| 2025-09-25 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,049.13 | 0 |
| 2025-09-24 | 1,126.50 | 1,129.00 | 1,124.50 | 1,124.50 | 1,068.13 | 50 |
| 2025-09-23 | 1,144.50 | 1,154.50 | 1,144.50 | 1,154.50 | 1,096.62 | 6 |
| 2025-09-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,082.85 | 0 |
| 2025-09-19 | 1,175.00 | 1,175.50 | 1,153.00 | 1,153.00 | 1,095.20 | 13 |
| 2025-09-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,092.35 | 61 |
| 2025-09-16 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,107.07 | 5 |
| 2025-09-15 | 1,159.50 | 1,168.00 | 1,159.50 | 1,168.00 | 1,109.45 | 1 |
| 2025-09-12 | 1,152.00 | 1,152.00 | 1,151.50 | 1,151.50 | 1,093.77 | 10 |
| 2025-09-11 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,078.10 | 12 |
| 2025-09-10 | 1,144.50 | 1,144.50 | 1,137.00 | 1,137.00 | 1,080.00 | 1 |
| 2025-09-09 | 1,137.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,064.80 | 143 |
| 2025-09-08 | 1,151.00 | 1,151.00 | 1,141.50 | 1,144.00 | 1,086.65 | 21 |
| 2025-09-05 | 1,151.50 | 1,151.50 | 1,141.50 | 1,141.50 | 1,084.28 | 3 |
| 2025-09-04 | 1,143.00 | 1,143.00 | 1,137.50 | 1,137.50 | 1,080.48 | 19 |
| 2025-09-03 | 1,144.00 | 1,146.50 | 1,144.00 | 1,144.00 | 1,086.65 | 13 |
| 2025-09-02 | 1,223.00 | 1,223.50 | 1,151.00 | 1,151.00 | 1,093.30 | 78 |
| 2025-09-01 | 1,177.50 | 1,177.50 | 1,158.00 | 1,158.00 | 1,099.95 | 17 |
| 2025-08-29 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,124.17 | 4 |
| 2025-08-27 | 1,185.00 | 1,187.00 | 1,185.00 | 1,187.00 | 1,127.49 | 11 |
| 2025-08-26 | 1,181.50 | 1,188.00 | 1,181.50 | 1,188.00 | 1,128.44 | 5 |
| 2025-08-25 | 1,203.00 | 1,203.00 | 1,201.00 | 1,201.00 | 1,140.79 | 11 |
| 2025-08-22 | 1,193.50 | 1,209.00 | 1,193.50 | 1,209.00 | 1,148.39 | 16 |
| 2025-08-21 | 1,183.00 | 1,183.00 | 1,177.50 | 1,177.50 | 1,118.47 | 3 |
| 2025-08-20 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,121.32 | 1 |
| 2025-08-19 | 1,182.00 | 1,193.00 | 1,182.00 | 1,193.00 | 1,133.19 | 5 |
| 2025-08-18 | 1,171.00 | 1,177.50 | 1,171.00 | 1,177.50 | 1,118.47 | 10 |
| 2025-08-15 | 1,180.50 | 1,180.50 | 1,172.00 | 1,172.00 | 1,113.25 | 1 |
| 2025-08-14 | 1,181.00 | 1,181.00 | 1,170.00 | 1,173.00 | 1,114.20 | 80 |
| 2025-08-13 | 1,201.50 | 1,201.50 | 1,190.50 | 1,190.50 | 1,130.82 | 25 |
| 2025-08-12 | 1,208.00 | 1,208.00 | 1,200.50 | 1,200.50 | 1,140.32 | 14 |
| 2025-08-11 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,148.39 | 0 |
| 2025-08-08 | 1,202.50 | 1,210.50 | 1,202.50 | 1,210.50 | 1,149.82 | 17 |
| 2025-08-07 | 1,191.50 | 1,211.00 | 1,191.50 | 1,201.00 | 1,140.79 | 4 |
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.