Partners Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 653.60 | 662.20 | 653.60 | 659.20 | 659.20 | 432 |
| 2026-10-16 | 652.40 | 661.60 | 649.60 | 657.40 | 657.40 | 829 |
| 2026-10-15 | 639.20 | 652.60 | 639.20 | 647.00 | 647.00 | 1,302 |
| 2026-10-14 | 648.60 | 658.20 | 632.20 | 640.00 | 640.00 | 1,112 |
| 2026-10-13 | 643.80 | 654.60 | 643.80 | 648.60 | 648.60 | 734 |
| 2026-10-12 | 643.00 | 647.00 | 632.40 | 642.60 | 642.60 | 356 |
| 2026-10-09 | 641.60 | 642.00 | 633.80 | 639.40 | 639.40 | 282 |
| 2026-10-08 | 627.00 | 634.00 | 625.80 | 631.00 | 631.00 | 530 |
| 2026-10-07 | 650.60 | 652.20 | 636.00 | 636.40 | 636.40 | 537 |
| 2026-10-06 | 654.80 | 655.80 | 647.80 | 652.40 | 652.40 | 321 |
| 2026-10-05 | 646.20 | 649.60 | 644.40 | 648.60 | 648.60 | 496 |
| 2026-10-02 | 640.00 | 646.40 | 639.00 | 644.60 | 644.60 | 757 |
| 2026-10-01 | 632.60 | 643.40 | 627.80 | 636.00 | 636.00 | 902 |
| 2026-09-30 | 633.20 | 640.00 | 631.00 | 636.40 | 636.40 | 934 |
| 2026-09-29 | 630.80 | 635.40 | 626.00 | 629.40 | 629.40 | 708 |
| 2026-09-28 | 638.80 | 646.40 | 633.00 | 633.60 | 633.60 | 563 |
| 2026-09-25 | 631.40 | 640.00 | 630.00 | 637.60 | 637.60 | 1,068 |
| 2026-09-24 | 653.60 | 653.60 | 627.60 | 627.60 | 627.60 | 840 |
| 2026-09-23 | 665.80 | 667.20 | 659.00 | 663.20 | 663.20 | 666 |
| 2026-09-22 | 659.60 | 675.20 | 657.00 | 663.80 | 663.80 | 1,586 |
| 2026-09-21 | 658.40 | 662.40 | 654.00 | 659.00 | 659.00 | 597 |
| 2026-09-18 | 657.20 | 662.40 | 647.00 | 660.60 | 660.60 | 1,038 |
| 2026-09-17 | 655.20 | 667.60 | 647.60 | 658.20 | 658.20 | 1,309 |
| 2026-09-16 | 662.00 | 665.40 | 658.00 | 658.40 | 658.40 | 662 |
| 2026-09-15 | 669.20 | 669.20 | 652.00 | 661.80 | 661.80 | 1,756 |
| 2026-09-14 | 684.60 | 690.20 | 674.20 | 681.40 | 681.40 | 692 |
| 2026-09-11 | 690.40 | 690.40 | 682.40 | 685.20 | 685.20 | 774 |
| 2026-09-10 | 709.00 | 713.80 | 689.40 | 691.80 | 691.80 | 432 |
| 2026-09-09 | 712.20 | 715.00 | 700.00 | 704.00 | 704.00 | 333 |
| 2026-09-08 | 709.40 | 717.00 | 702.60 | 714.40 | 714.40 | 545 |
| 2026-09-07 | 719.00 | 719.00 | 705.40 | 708.60 | 708.60 | 292 |
| 2026-09-04 | 733.40 | 735.60 | 718.00 | 721.00 | 721.00 | 388 |
| 2026-09-03 | 716.20 | 739.40 | 716.20 | 730.60 | 730.60 | 1,162 |
| 2026-09-02 | 713.40 | 715.60 | 703.40 | 712.80 | 712.80 | 713 |
| 2026-09-01 | 766.80 | 766.80 | 715.00 | 721.40 | 721.40 | 809 |
| 2026-08-31 | 794.80 | 795.00 | 771.00 | 771.00 | 771.00 | 178 |
| 2026-08-28 | 801.40 | 801.40 | 793.00 | 798.80 | 798.80 | 64 |
| 2026-08-27 | 784.60 | 802.20 | 784.60 | 802.20 | 802.20 | 261 |
| 2026-08-26 | 777.40 | 785.40 | 777.40 | 785.00 | 785.00 | 116 |
| 2026-08-25 | 773.80 | 773.80 | 757.20 | 772.60 | 772.60 | 94 |
| 2026-08-24 | 763.40 | 769.40 | 760.20 | 769.40 | 769.40 | 89 |
| 2026-08-21 | 758.00 | 768.20 | 757.20 | 767.40 | 767.40 | 40 |
| 2026-08-20 | 766.40 | 770.80 | 764.60 | 766.40 | 766.40 | 323 |
| 2026-08-19 | 755.40 | 775.80 | 749.00 | 772.80 | 772.80 | 89 |
| 2026-08-18 | 765.60 | 766.40 | 755.20 | 755.20 | 755.20 | 421 |
| 2026-08-17 | 771.60 | 776.20 | 757.80 | 757.80 | 757.80 | 65 |
| 2026-08-14 | 790.40 | 790.60 | 772.60 | 772.60 | 772.60 | 167 |
| 2026-08-13 | 785.40 | 785.40 | 770.80 | 772.40 | 772.40 | 114 |
| 2026-08-12 | 784.80 | 785.20 | 777.20 | 777.20 | 777.20 | 250 |
| 2026-08-11 | 772.20 | 797.60 | 764.80 | 786.80 | 786.80 | 323 |
| 2026-08-10 | 778.80 | 782.60 | 777.80 | 782.60 | 782.60 | 83 |
| 2026-08-07 | 774.00 | 785.80 | 774.00 | 780.80 | 780.80 | 184 |
| 2026-08-06 | 781.20 | 786.60 | 771.00 | 771.00 | 771.00 | 490 |
| 2026-08-05 | 777.00 | 785.80 | 770.00 | 776.40 | 776.40 | 330 |
| 2026-08-04 | 751.00 | 769.80 | 751.00 | 769.80 | 769.80 | 224 |
| 2026-08-03 | 730.00 | 753.20 | 730.00 | 744.20 | 744.20 | 197 |
| 2026-07-31 | 729.00 | 732.00 | 721.40 | 725.20 | 725.20 | 435 |
| 2026-07-30 | 732.00 | 732.00 | 721.60 | 728.40 | 728.40 | 98 |
| 2026-07-29 | 741.80 | 742.40 | 731.80 | 731.80 | 731.80 | 150 |
| 2026-07-28 | 730.60 | 745.80 | 730.60 | 745.80 | 745.80 | 439 |
Page 1 of 7 · 368 trading daysOlder →
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.