Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,177.00 | 1,182.50 | 1,177.00 | 1,182.50 | 1,123.22 | 1 |
| 2025-08-05 | 1,172.00 | 1,172.50 | 1,172.00 | 1,172.50 | 1,113.72 | 1 |
| 2025-08-04 | 1,161.50 | 1,168.50 | 1,161.50 | 1,167.50 | 1,108.97 | 6 |
| 2025-08-01 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,118.00 | 1 |
| 2025-07-31 | 1,198.00 | 1,198.00 | 1,184.50 | 1,184.50 | 1,125.12 | 1 |
| 2025-07-30 | 1,198.50 | 1,210.50 | 1,198.50 | 1,210.50 | 1,149.82 | 6 |
| 2025-07-29 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,136.04 | 4 |
| 2025-07-28 | 1,219.00 | 1,219.00 | 1,203.50 | 1,203.50 | 1,143.17 | 26 |
| 2025-07-25 | 1,197.00 | 1,199.50 | 1,192.00 | 1,199.50 | 1,139.37 | 3 |
| 2025-07-24 | 1,197.50 | 1,200.50 | 1,192.50 | 1,200.50 | 1,140.32 | 47 |
| 2025-07-23 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,136.52 | 0 |
| 2025-07-22 | 1,195.50 | 1,195.50 | 1,183.00 | 1,183.00 | 1,123.70 | 20 |
| 2025-07-21 | 1,207.00 | 1,212.50 | 1,207.00 | 1,208.50 | 1,147.92 | 18 |
| 2025-07-18 | 1,218.00 | 1,218.00 | 1,204.50 | 1,205.00 | 1,144.59 | 5 |
| 2025-07-17 | 1,215.50 | 1,215.50 | 1,205.00 | 1,205.00 | 1,144.59 | 28 |
| 2025-07-16 | 1,185.50 | 1,205.00 | 1,185.50 | 1,202.00 | 1,141.74 | 142 |
| 2025-07-15 | 1,153.00 | 1,153.00 | 1,138.00 | 1,138.00 | 1,080.95 | 4 |
| 2025-07-14 | 1,132.50 | 1,137.00 | 1,132.00 | 1,137.00 | 1,080.00 | 14 |
| 2025-07-11 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 1,075.73 | 0 |
| 2025-07-10 | 1,146.00 | 1,152.00 | 1,146.00 | 1,152.00 | 1,094.25 | 5 |
| 2025-07-09 | 1,129.50 | 1,138.50 | 1,129.50 | 1,134.00 | 1,077.15 | 33 |
| 2025-07-08 | 1,126.00 | 1,132.00 | 1,126.00 | 1,132.00 | 1,075.25 | 21 |
| 2025-07-07 | 1,107.00 | 1,115.50 | 1,107.00 | 1,115.50 | 1,059.58 | 5 |
| 2025-07-04 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,051.51 | 0 |
| 2025-07-03 | 1,116.00 | 1,117.00 | 1,116.00 | 1,117.00 | 1,061.00 | 68 |
| 2025-07-02 | 1,111.50 | 1,111.50 | 1,097.00 | 1,107.50 | 1,051.98 | 35 |
| 2025-07-01 | 1,116.00 | 1,118.50 | 1,107.50 | 1,107.50 | 1,051.98 | 43 |
| 2025-06-30 | 1,116.50 | 1,116.50 | 1,107.00 | 1,107.00 | 1,051.51 | 73 |
| 2025-06-27 | 1,099.00 | 1,101.50 | 1,099.00 | 1,101.50 | 1,046.28 | 10 |
| 2025-06-26 | 1,081.00 | 1,083.00 | 1,078.00 | 1,078.00 | 1,023.96 | 11 |
| 2025-06-25 | 1,078.50 | 1,078.50 | 1,069.50 | 1,069.50 | 1,015.89 | 1 |
| 2025-06-24 | 1,056.00 | 1,071.00 | 1,056.00 | 1,069.50 | 1,015.89 | 43 |
| 2025-06-23 | 1,047.00 | 1,051.50 | 1,047.00 | 1,050.00 | 997.36 | 15 |
| 2025-06-20 | 1,058.50 | 1,061.00 | 1,049.00 | 1,052.00 | 999.26 | 30 |
| 2025-06-19 | 1,062.00 | 1,062.00 | 1,058.50 | 1,058.50 | 1,005.44 | 17 |
| 2025-06-18 | 1,081.50 | 1,083.50 | 1,073.00 | 1,077.00 | 1,023.01 | 104 |
| 2025-06-17 | 1,069.00 | 1,088.50 | 1,069.00 | 1,081.00 | 1,026.81 | 92 |
| 2025-06-16 | 1,081.00 | 1,081.00 | 1,078.00 | 1,080.50 | 1,026.33 | 23 |
| 2025-06-13 | 1,090.00 | 1,093.00 | 1,090.00 | 1,093.00 | 1,038.21 | 93 |
| 2025-06-12 | 1,122.00 | 1,123.00 | 1,115.00 | 1,115.50 | 1,059.58 | 23 |
| 2025-06-11 | 1,152.50 | 1,152.50 | 1,138.50 | 1,138.50 | 1,081.43 | 30 |
| 2025-06-10 | 1,148.00 | 1,150.00 | 1,145.50 | 1,150.00 | 1,092.35 | 6 |
| 2025-06-09 | 1,152.50 | 1,152.50 | 1,151.00 | 1,151.00 | 1,093.30 | 1 |
| 2025-06-06 | 1,144.50 | 1,152.50 | 1,143.00 | 1,152.50 | 1,094.72 | 14 |
| 2025-06-05 | 1,166.00 | 1,166.00 | 1,140.50 | 1,150.50 | 1,092.82 | 58 |
| 2025-06-04 | 1,160.50 | 1,160.50 | 1,156.00 | 1,159.50 | 1,101.37 | 42 |
| 2025-06-03 | 1,164.00 | 1,164.00 | 1,138.00 | 1,156.50 | 1,098.52 | 92 |
| 2025-06-02 | 1,163.50 | 1,163.50 | 1,137.00 | 1,152.00 | 1,094.25 | 55 |
| 2025-05-30 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,119.90 | 0 |
| 2025-05-29 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,106.12 | 1 |
| 2025-05-28 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,111.35 | 0 |
| 2025-05-27 | 1,177.50 | 1,177.50 | 1,168.00 | 1,171.00 | 1,112.30 | 67 |
| 2025-05-26 | 1,160.50 | 1,162.50 | 1,160.50 | 1,161.50 | 1,103.27 | 74 |
| 2025-05-23 | 1,173.50 | 1,176.00 | 1,146.00 | 1,149.00 | 1,091.40 | 71 |
| 2025-05-22 | 1,203.50 | 1,208.50 | 1,201.00 | 1,208.50 | 1,110.87 | 60 |
| 2025-05-21 | 1,230.50 | 1,230.50 | 1,218.00 | 1,229.50 | 1,130.18 | 57 |
| 2025-05-20 | 1,247.00 | 1,247.00 | 1,237.50 | 1,237.50 | 1,137.53 | 48 |
| 2025-05-19 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,155.00 | 0 |
| 2025-05-16 | 1,280.00 | 1,283.00 | 1,272.00 | 1,272.00 | 1,169.24 | 110 |
| 2025-05-15 | 1,283.00 | 1,283.00 | 1,271.50 | 1,271.50 | 1,168.78 | 25 |
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.