Partners Group Holding AG (0QOQ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1,255.50 | 1,255.50 | 1,196.50 | 1,233.40 | 1,233.40 | 62,577 |
| 17 Apr 2024 | 1,231.00 | 1,253.00 | 1,231.00 | 1,247.21 | 1,247.21 | 5,989 |
| 16 Apr 2024 | 1,257.50 | 1,288.00 | 1,241.00 | 1,242.50 | 1,242.50 | 13,236 |
| 15 Apr 2024 | 1,279.00 | 1,299.25 | 1,255.00 | 1,299.25 | 1,299.25 | 4,552 |
| 12 Apr 2024 | 1,292.00 | 1,292.00 | 1,261.13 | 1,262.50 | 1,262.50 | 2,937 |
| 11 Apr 2024 | 1,272.00 | 1,280.00 | 1,259.50 | 1,269.41 | 1,269.41 | 2,375 |
| 10 Apr 2024 | 1,279.00 | 1,283.00 | 1,253.00 | 1,280.11 | 1,280.11 | 3,284 |
| 09 Apr 2024 | 1,280.50 | 1,280.50 | 1,256.00 | 1,265.16 | 1,265.16 | 60,595 |
| 08 Apr 2024 | 1,272.50 | 1,275.73 | 1,253.00 | 1,274.50 | 1,274.50 | 2,264 |
| 05 Apr 2024 | 1,282.00 | 1,282.00 | 1,243.00 | 1,256.75 | 1,256.75 | 6,592 |
| 04 Apr 2024 | 1,265.00 | 1,279.00 | 1,254.50 | 1,273.10 | 1,273.10 | 43,859 |
| 03 Apr 2024 | 1,246.00 | 1,266.50 | 1,241.50 | 1,265.13 | 1,265.13 | 12,920 |
| 02 Apr 2024 | 1,296.00 | 1,296.00 | 1,252.37 | 1,266.88 | 1,266.88 | 2,231 |
| 28 Mar 2024 | 1,288.00 | 1,292.00 | 1,274.00 | 1,283.70 | 1,283.70 | 23,556 |
| 27 Mar 2024 | 1,275.00 | 1,294.50 | 1,275.00 | 1,277.00 | 1,277.00 | 6,677 |
| 26 Mar 2024 | 1,270.50 | 1,295.50 | 1,270.50 | 1,286.31 | 1,286.31 | 19,023 |
| 25 Mar 2024 | 1,316.00 | 1,316.00 | 1,272.00 | 1,290.00 | 1,290.00 | 34,732 |
| 22 Mar 2024 | 1,321.00 | 1,325.00 | 1,299.50 | 1,311.50 | 1,311.50 | 92,811 |
| 21 Mar 2024 | 1,287.00 | 1,320.00 | 1,248.00 | 1,310.13 | 1,310.13 | 7,247 |
| 20 Mar 2024 | 1,250.00 | 1,275.00 | 1,238.50 | 1,254.33 | 1,254.33 | 45,259 |
| 19 Mar 2024 | 1,270.00 | 1,303.00 | 1,238.00 | 1,254.50 | 1,254.50 | 34,156 |
| 18 Mar 2024 | 1,290.00 | 1,301.50 | 1,276.00 | 1,296.44 | 1,296.44 | 34,280 |
| 15 Mar 2024 | 1,290.50 | 1,301.50 | 1,279.00 | 1,287.03 | 1,287.03 | 22,428 |
| 14 Mar 2024 | 1,306.50 | 1,315.00 | 1,287.00 | 1,287.88 | 1,287.88 | 1,787 |
| 13 Mar 2024 | 1,300.00 | 1,308.50 | 1,292.00 | 1,306.80 | 1,306.80 | 35,279 |
| 12 Mar 2024 | 1,258.00 | 1,300.00 | 1,258.00 | 1,285.27 | 1,285.27 | 2,898 |
| 11 Mar 2024 | 1,262.00 | 1,276.00 | 1,250.50 | 1,266.13 | 1,266.13 | 45,749 |
| 08 Mar 2024 | 1,267.00 | 1,279.00 | 1,260.50 | 1,264.67 | 1,264.67 | 2,676 |
| 07 Mar 2024 | 1,260.50 | 1,274.50 | 1,246.00 | 1,262.77 | 1,262.77 | 9,318 |
| 06 Mar 2024 | 1,235.50 | 1,264.50 | 1,235.50 | 1,259.13 | 1,259.13 | 7,018 |
| 05 Mar 2024 | 1,259.50 | 1,273.00 | 1,240.00 | 1,256.66 | 1,256.66 | 8,265 |
| 04 Mar 2024 | 1,261.50 | 1,274.00 | 1,260.00 | 1,263.00 | 1,263.00 | 5,246 |
| 01 Mar 2024 | 1,261.00 | 1,287.00 | 1,261.00 | 1,264.69 | 1,264.69 | 8,184 |
| 29 Feb 2024 | 1,258.00 | 1,273.47 | 1,253.50 | 1,269.00 | 1,269.00 | 1,621 |
| 28 Feb 2024 | 1,264.00 | 1,271.00 | 1,257.50 | 1,264.94 | 1,264.94 | 1,675 |
| 27 Feb 2024 | 1,266.00 | 1,276.00 | 1,255.00 | 1,263.39 | 1,263.39 | 21,718 |
| 26 Feb 2024 | 1,250.00 | 1,271.50 | 1,243.50 | 1,268.21 | 1,268.21 | 13,673 |
| 23 Feb 2024 | 1,243.00 | 1,252.69 | 1,240.50 | 1,252.25 | 1,252.25 | 5,044 |
| 22 Feb 2024 | 1,249.00 | 1,252.50 | 1,237.79 | 1,241.97 | 1,241.97 | 15,858 |
| 21 Feb 2024 | 1,236.00 | 1,245.00 | 1,226.50 | 1,234.21 | 1,234.21 | 3,511 |
| 20 Feb 2024 | 1,231.00 | 1,248.50 | 1,231.00 | 1,239.04 | 1,239.04 | 1,964 |
| 19 Feb 2024 | 1,228.50 | 1,241.87 | 1,220.50 | 1,239.25 | 1,239.25 | 8,091 |
| 16 Feb 2024 | 1,230.00 | 1,239.50 | 1,206.50 | 1,227.91 | 1,227.91 | 2,849 |
| 15 Feb 2024 | 1,234.50 | 1,234.50 | 1,206.00 | 1,227.74 | 1,227.74 | 15,437 |
| 14 Feb 2024 | 1,209.00 | 1,220.00 | 1,194.00 | 1,215.31 | 1,215.31 | 8,739 |
| 13 Feb 2024 | 1,224.50 | 1,224.50 | 1,173.50 | 1,188.48 | 1,188.48 | 14,402 |
| 12 Feb 2024 | 1,192.50 | 1,220.50 | 1,192.50 | 1,215.87 | 1,215.87 | 25,863 |
| 09 Feb 2024 | 1,194.50 | 1,208.00 | 1,192.50 | 1,198.77 | 1,198.77 | 23,373 |
| 08 Feb 2024 | 1,179.50 | 1,207.00 | 1,163.00 | 1,197.64 | 1,197.64 | 2,794 |
| 07 Feb 2024 | 1,180.00 | 1,180.00 | 1,159.50 | 1,171.09 | 1,171.09 | 130 |
| 06 Feb 2024 | 1,179.00 | 1,187.00 | 1,157.00 | 1,165.24 | 1,165.24 | 6,306 |
| 05 Feb 2024 | 1,170.00 | 1,182.50 | 1,164.98 | 1,174.00 | 1,174.00 | 7,595 |
| 02 Feb 2024 | 1,189.50 | 1,189.50 | 1,152.50 | 1,166.40 | 1,166.40 | 3,403 |
| 01 Feb 2024 | 1,180.50 | 1,180.50 | 1,161.50 | 1,172.52 | 1,172.52 | 4,703 |
| 31 Jan 2024 | 1,187.00 | 1,187.00 | 1,168.00 | 1,176.12 | 1,176.12 | 6,975 |
| 30 Jan 2024 | 1,133.50 | 1,176.00 | 1,133.50 | 1,173.62 | 1,173.62 | 33,513 |
| 29 Jan 2024 | 1,153.50 | 1,153.50 | 1,130.50 | 1,135.01 | 1,135.01 | 3,160 |
| 26 Jan 2024 | 1,148.00 | 1,150.00 | 1,133.50 | 1,144.61 | 1,144.61 | 2,266 |
| 25 Jan 2024 | 1,134.50 | 1,142.50 | 1,117.50 | 1,141.00 | 1,141.00 | 9,953 |
| 24 Jan 2024 | 1,117.50 | 1,130.50 | 1,115.00 | 1,126.32 | 1,126.32 | 15,547 |
| 23 Jan 2024 | 1,122.00 | 1,138.00 | 1,105.50 | 1,113.84 | 1,113.84 | 4,564 |
| 22 Jan 2024 | 1,133.50 | 1,134.89 | 1,108.00 | 1,131.47 | 1,131.47 | 60,949 |
| 19 Jan 2024 | 1,130.50 | 1,130.50 | 1,111.00 | 1,116.00 | 1,116.00 | 11,900 |
| 18 Jan 2024 | 1,087.00 | 1,113.17 | 1,087.00 | 1,109.47 | 1,109.47 | 15,496 |
| 17 Jan 2024 | 1,084.00 | 1,112.00 | 1,081.50 | 1,094.22 | 1,094.22 | 39,475 |
| 16 Jan 2024 | 1,129.00 | 1,129.00 | 1,086.00 | 1,108.50 | 1,108.50 | 32,431 |
| 15 Jan 2024 | 1,142.00 | 1,147.00 | 1,118.77 | 1,129.58 | 1,129.58 | 20,689 |
| 12 Jan 2024 | 1,153.50 | 1,153.50 | 1,096.50 | 1,113.71 | 1,113.71 | 12,190 |
| 11 Jan 2024 | 1,187.50 | 1,187.50 | 1,146.41 | 1,154.00 | 1,154.00 | 14,700 |
| 10 Jan 2024 | 1,172.00 | 1,172.00 | 1,155.00 | 1,163.01 | 1,163.01 | 5,072 |
| 09 Jan 2024 | 1,179.00 | 1,186.00 | 1,159.00 | 1,163.27 | 1,163.27 | 6,825 |
| 08 Jan 2024 | 1,159.50 | 1,168.50 | 1,145.00 | 1,146.69 | 1,146.69 | 2,827 |
| 05 Jan 2024 | 1,154.00 | 1,163.00 | 1,136.00 | 1,147.50 | 1,147.50 | 9,198 |
| 04 Jan 2024 | 1,150.00 | 1,172.00 | 1,143.00 | 1,163.86 | 1,163.86 | 4,176 |
| 03 Jan 2024 | 1,210.00 | 1,210.00 | 1,139.50 | 1,165.24 | 1,165.24 | 28,964 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1,230.00 | 1,230.00 | 1,203.50 | 1,213.05 | 1,213.05 | 2,168 |
| 28 Dec 2023 | 1,221.00 | 1,221.50 | 1,207.50 | 1,219.00 | 1,219.00 | 2,198 |
| 27 Dec 2023 | 1,235.50 | 1,235.50 | 1,186.50 | 1,195.56 | 1,195.56 | 8,171 |
| 22 Dec 2023 | 1,227.00 | 1,228.00 | 1,205.50 | 1,217.00 | 1,217.00 | 12,771 |
| 21 Dec 2023 | 1,218.50 | 1,225.50 | 1,202.50 | 1,218.50 | 1,218.50 | 5,136 |
| 20 Dec 2023 | 1,238.00 | 1,238.00 | 1,218.00 | 1,218.18 | 1,218.18 | 11,612 |
| 19 Dec 2023 | 1,211.00 | 1,231.25 | 1,202.00 | 1,224.84 | 1,224.84 | 6,543 |
| 18 Dec 2023 | 1,201.50 | 1,224.00 | 1,192.00 | 1,216.04 | 1,216.04 | 95,331 |
| 15 Dec 2023 | 1,212.00 | 1,219.00 | 1,196.50 | 1,211.00 | 1,211.00 | 12,197 |
| 14 Dec 2023 | 1,195.00 | 1,224.00 | 1,174.50 | 1,216.31 | 1,216.31 | 32,424 |
| 13 Dec 2023 | 1,178.50 | 1,184.00 | 1,163.00 | 1,182.00 | 1,182.00 | 5,821 |
| 12 Dec 2023 | 1,172.50 | 1,188.50 | 1,166.00 | 1,171.90 | 1,171.90 | 7,496 |
| 11 Dec 2023 | 1,165.00 | 1,184.00 | 1,165.00 | 1,175.16 | 1,175.16 | 39,885 |
| 08 Dec 2023 | 1,170.00 | 1,176.50 | 1,154.50 | 1,172.50 | 1,172.50 | 2,382 |
| 07 Dec 2023 | 1,135.00 | 1,162.50 | 1,135.00 | 1,140.00 | 1,140.00 | 2,724 |
| 06 Dec 2023 | 1,157.50 | 1,164.00 | 1,140.00 | 1,155.33 | 1,155.33 | 4,113 |
| 05 Dec 2023 | 1,142.00 | 1,153.00 | 1,137.50 | 1,145.30 | 1,145.30 | 2,589 |
| 04 Dec 2023 | 1,147.50 | 1,169.12 | 1,145.50 | 1,165.01 | 1,165.01 | 10,824 |
| 01 Dec 2023 | 1,159.50 | 1,159.50 | 1,140.00 | 1,155.74 | 1,155.74 | 4,616 |
| 30 Nov 2023 | 1,151.00 | 1,158.00 | 1,131.50 | 1,152.62 | 1,152.62 | 11,727 |
| 29 Nov 2023 | 1,121.00 | 1,150.50 | 1,121.00 | 1,136.50 | 1,136.50 | 26,038 |
| 28 Nov 2023 | 1,134.50 | 1,134.50 | 1,109.50 | 1,110.00 | 1,110.00 | 3,366 |
| 27 Nov 2023 | 1,134.00 | 1,151.00 | 1,128.50 | 1,141.61 | 1,141.61 | 10,771 |
| 24 Nov 2023 | 1,128.50 | 1,151.50 | 1,128.50 | 1,149.08 | 1,149.08 | 2,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.