Australia markets closed

Partners Group Holding AG (0QOQ.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1,244.50+10.29 (+0.83%)
As of 12:14PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241,249.001,252.501,238.501,244.501,244.50210
21 Feb 20241,236.001,245.001,226.501,234.211,234.213,511
20 Feb 20241,231.001,248.501,231.001,239.041,239.041,964
19 Feb 20241,228.501,241.871,220.501,239.251,239.258,091
16 Feb 20241,230.001,239.501,206.501,227.911,227.912,849
15 Feb 20241,234.501,234.501,206.001,227.741,227.7415,437
14 Feb 20241,209.001,220.001,194.001,215.311,215.318,739
13 Feb 20241,224.501,224.501,173.501,188.481,188.4814,402
12 Feb 20241,192.501,220.501,192.501,215.871,215.8725,863
09 Feb 20241,194.501,208.001,192.501,198.771,198.7723,373
08 Feb 20241,179.501,207.001,163.001,197.641,197.642,794
07 Feb 20241,180.001,180.001,159.501,171.091,171.09130
06 Feb 20241,179.001,187.001,157.001,165.241,165.246,306
05 Feb 20241,170.001,182.501,164.981,174.001,174.007,595
02 Feb 20241,189.501,189.501,152.501,166.401,166.403,403
01 Feb 20241,180.501,180.501,161.501,172.521,172.524,703
31 Jan 20241,187.001,187.001,168.001,176.121,176.126,975
30 Jan 20241,133.501,176.001,133.501,173.621,173.6233,513
29 Jan 20241,153.501,153.501,130.501,135.011,135.013,160
26 Jan 20241,148.001,150.001,133.501,144.611,144.612,266
25 Jan 20241,134.501,142.501,117.501,141.001,141.009,953
24 Jan 20241,117.501,130.501,115.001,126.321,126.3215,547
23 Jan 20241,122.001,138.001,105.501,113.841,113.844,564
22 Jan 20241,133.501,134.891,108.001,131.471,131.4760,949
19 Jan 20241,130.501,130.501,111.001,116.001,116.0011,900
18 Jan 20241,087.001,113.171,087.001,109.471,109.4715,496
17 Jan 20241,084.001,112.001,081.501,094.221,094.2239,475
16 Jan 20241,129.001,129.001,086.001,108.501,108.5032,431
15 Jan 20241,142.001,147.001,118.771,129.581,129.5820,689
12 Jan 20241,153.501,153.501,096.501,113.711,113.7112,190
11 Jan 20241,187.501,187.501,146.411,154.001,154.0014,700
10 Jan 20241,172.001,172.001,155.001,163.011,163.015,072
09 Jan 20241,179.001,186.001,159.001,163.271,163.276,825
08 Jan 20241,159.501,168.501,145.001,146.691,146.692,827
05 Jan 20241,154.001,163.001,136.001,147.501,147.509,198
04 Jan 20241,150.001,172.001,143.001,163.861,163.864,176
03 Jan 20241,210.001,210.001,139.501,165.241,165.2428,964
02 Jan 2024------
29 Dec 20231,230.001,230.001,203.501,213.051,213.052,168
28 Dec 20231,221.001,221.501,207.501,219.001,219.002,198
27 Dec 20231,235.501,235.501,186.501,195.561,195.568,171
22 Dec 20231,227.001,228.001,205.501,217.001,217.0012,771
21 Dec 20231,218.501,225.501,202.501,218.501,218.505,136
20 Dec 20231,238.001,238.001,218.001,218.181,218.1811,612
19 Dec 20231,211.001,231.251,202.001,224.841,224.846,543
18 Dec 20231,201.501,224.001,192.001,216.041,216.0495,331
15 Dec 20231,212.001,219.001,196.501,211.001,211.0012,197
14 Dec 20231,195.001,224.001,174.501,216.311,216.3132,424
13 Dec 20231,178.501,184.001,163.001,182.001,182.005,821
12 Dec 20231,172.501,188.501,166.001,171.901,171.907,496
11 Dec 20231,165.001,184.001,165.001,175.161,175.1639,885
08 Dec 20231,170.001,176.501,154.501,172.501,172.502,382
07 Dec 20231,135.001,162.501,135.001,140.001,140.002,724
06 Dec 20231,157.501,164.001,140.001,155.331,155.334,113
05 Dec 20231,142.001,153.001,137.501,145.301,145.302,589
04 Dec 20231,147.501,169.121,145.501,165.011,165.0110,824
01 Dec 20231,159.501,159.501,140.001,155.741,155.744,616
30 Nov 20231,151.001,158.001,131.501,152.621,152.6211,727
29 Nov 20231,121.001,150.501,121.001,136.501,136.5026,038
28 Nov 20231,134.501,134.501,109.501,110.001,110.003,366
27 Nov 20231,134.001,151.001,128.501,141.611,141.6110,771
24 Nov 20231,128.501,151.501,128.501,149.081,149.082,573
23 Nov 20231,122.501,142.001,122.501,140.541,140.5415,878
22 Nov 20231,127.001,135.501,117.501,131.711,131.7113,616
21 Nov 20231,113.501,128.501,113.501,122.911,122.919,122
20 Nov 20231,111.001,132.501,106.501,113.001,113.002,658
17 Nov 20231,113.501,133.501,103.001,127.611,127.619,234
16 Nov 20231,102.501,119.501,100.001,110.611,110.6116,893
15 Nov 20231,085.001,117.501,085.001,103.611,103.6116,312
14 Nov 20231,055.001,092.001,051.501,069.501,069.507,972
13 Nov 20231,050.501,061.001,047.001,054.711,054.715,751
10 Nov 20231,040.501,055.501,036.001,054.001,054.003,437
09 Nov 20231,034.501,058.001,030.501,050.501,050.5010,159
08 Nov 20231,020.001,034.001,001.501,023.241,023.2415,689
07 Nov 20231,009.501,019.501,000.001,012.811,012.815,863
06 Nov 20231,018.001,018.501,000.501,007.351,007.3518,159
03 Nov 2023988.601,012.50982.40984.10984.1059,734
02 Nov 2023960.001,005.50960.00993.55993.559,476
01 Nov 2023946.00969.00946.00966.75966.7511,353
31 Oct 2023946.00964.80946.00958.00958.007,734
30 Oct 2023955.00957.60942.00953.34953.343,462
27 Oct 2023943.80951.80942.20948.72948.723,665
26 Oct 2023943.20964.20939.00956.26956.263,656
25 Oct 2023949.80963.60941.60950.40950.404,417
24 Oct 2023963.40963.40945.40958.74958.748,780
23 Oct 2023950.20956.20927.60939.49939.4920,636
20 Oct 2023954.20983.60945.00951.70951.709,152
19 Oct 2023995.801,011.00975.00976.75976.7546,076
18 Oct 20231,017.501,032.001,001.501,005.111,005.1118,537
17 Oct 20231,047.001,047.001,008.001,027.501,027.5011,119
16 Oct 20231,033.001,043.001,020.501,035.951,035.9511,891
13 Oct 20231,040.501,045.001,026.001,028.651,028.656,517
12 Oct 20231,052.001,061.501,042.001,055.171,055.178,669
11 Oct 20231,035.001,054.001,034.001,048.221,048.228,230
10 Oct 20231,024.501,043.501,015.001,040.501,040.5019,969
09 Oct 20231,022.001,034.001,009.481,011.151,011.159,266
06 Oct 20231,001.001,029.501,001.001,021.001,021.008,980
05 Oct 20231,008.001,016.001,003.001,006.301,006.308,447
04 Oct 2023982.001,008.50980.00980.48980.4816,844
03 Oct 20231,017.501,030.00987.601,009.811,009.816,149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...