Partners Group Holding AG (0QOQ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:34PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 1,192.00 | 1,192.00 | 1,176.00 | 1,179.00 | 1,179.00 | 738 |
| 25 July 2024 | 1,184.00 | 1,185.00 | 1,162.00 | 1,170.25 | 1,170.25 | 2,213 |
| 24 July 2024 | 1,211.50 | 1,212.00 | 1,204.00 | 1,211.00 | 1,211.00 | 1,604 |
| 23 July 2024 | 1,214.00 | 1,221.50 | 1,203.00 | 1,210.17 | 1,210.17 | 7,004 |
| 22 July 2024 | 1,195.00 | 1,210.00 | 1,194.00 | 1,199.25 | 1,199.25 | 22,131 |
| 19 July 2024 | 1,215.00 | 1,215.00 | 1,187.00 | 1,192.00 | 1,192.00 | 246 |
| 18 July 2024 | 1,200.00 | 1,220.00 | 1,189.00 | 1,195.00 | 1,195.00 | 9,493 |
| 17 July 2024 | 1,214.00 | 1,236.00 | 1,204.00 | 1,206.50 | 1,206.50 | 1,774 |
| 16 July 2024 | 1,233.50 | 1,250.00 | 1,224.50 | 1,233.88 | 1,233.88 | 548 |
| 15 July 2024 | 1,237.50 | 1,259.50 | 1,237.50 | 1,249.25 | 1,249.25 | 10,889 |
| 12 July 2024 | 1,225.00 | 1,250.00 | 1,217.00 | 1,234.50 | 1,234.50 | 683 |
| 11 July 2024 | 1,212.50 | 1,231.50 | 1,212.50 | 1,226.50 | 1,226.50 | 2,148 |
| 10 July 2024 | 1,217.00 | 1,222.50 | 1,201.00 | 1,206.00 | 1,206.00 | 870 |
| 09 July 2024 | 1,203.00 | 1,226.00 | 1,194.50 | 1,205.50 | 1,205.50 | 4,981 |
| 08 July 2024 | 1,219.00 | 1,221.50 | 1,196.50 | 1,207.10 | 1,207.10 | 4,447 |
| 05 July 2024 | 1,215.50 | 1,220.50 | 1,196.50 | 1,212.50 | 1,212.50 | 1,204 |
| 04 July 2024 | 1,199.00 | 1,204.50 | 1,179.50 | 1,200.00 | 1,200.00 | 23,465 |
| 03 July 2024 | 1,176.50 | 1,186.50 | 1,160.50 | 1,173.75 | 1,173.75 | 930 |
| 02 July 2024 | 1,145.00 | 1,172.00 | 1,137.00 | 1,170.50 | 1,170.50 | 796 |
| 01 July 2024 | 1,160.00 | 1,172.00 | 1,144.00 | 1,149.00 | 1,149.00 | 2,212 |
| 28 June 2024 | 1,132.50 | 1,158.50 | 1,132.50 | 1,147.75 | 1,147.75 | 4,642 |
| 27 June 2024 | 1,133.50 | 1,144.00 | 1,128.50 | 1,138.25 | 1,138.25 | 5,477 |
| 26 June 2024 | 1,164.00 | 1,165.00 | 1,136.50 | 1,147.50 | 1,147.50 | 1,174 |
| 25 June 2024 | 1,178.00 | 1,178.00 | 1,143.00 | 1,151.50 | 1,151.50 | 2,580 |
| 24 June 2024 | 1,148.00 | 1,183.00 | 1,148.00 | 1,165.44 | 1,165.44 | 976 |
| 21 June 2024 | 1,183.00 | 1,183.00 | 1,148.00 | 1,151.00 | 1,151.00 | 9,502 |
| 20 June 2024 | 1,163.00 | 1,183.00 | 1,158.00 | 1,178.00 | 1,178.00 | 64,089 |
| 19 June 2024 | 1,163.00 | 1,163.00 | 1,149.00 | 1,149.25 | 1,149.25 | 8,007 |
| 18 June 2024 | 1,153.50 | 1,160.50 | 1,146.00 | 1,151.00 | 1,151.00 | 47,212 |
| 17 June 2024 | 1,160.00 | 1,162.50 | 1,143.00 | 1,145.50 | 1,145.50 | 414 |
| 14 June 2024 | 1,172.50 | 1,176.00 | 1,149.50 | 1,166.00 | 1,166.00 | 441 |
| 13 June 2024 | 1,180.50 | 1,195.00 | 1,172.00 | 1,180.00 | 1,180.00 | 15,466 |
| 12 June 2024 | 1,168.00 | 1,195.00 | 1,160.00 | 1,161.00 | 1,161.00 | 11,945 |
| 11 June 2024 | 1,171.50 | 1,177.00 | 1,151.50 | 1,166.50 | 1,166.50 | 15,985 |
| 10 June 2024 | 1,155.50 | 1,176.50 | 1,147.50 | 1,152.50 | 1,152.50 | 859 |
| 07 June 2024 | 1,181.50 | 1,191.50 | 1,149.00 | 1,168.66 | 1,168.66 | 1,973 |
| 06 June 2024 | 1,188.50 | 1,216.50 | 1,178.00 | 1,186.40 | 1,186.40 | 7,503 |
| 05 June 2024 | 1,204.50 | 1,211.00 | 1,195.00 | 1,205.60 | 1,205.60 | 1,076 |
| 04 June 2024 | 1,202.50 | 1,208.00 | 1,194.00 | 1,202.33 | 1,202.33 | 1,059 |
| 03 June 2024 | 1,225.00 | 1,229.00 | 1,191.50 | 1,202.00 | 1,202.00 | 2,514 |
| 31 May 2024 | 1,200.50 | 1,221.00 | 1,196.50 | 1,208.20 | 1,208.20 | 1,525 |
| 30 May 2024 | 1,183.50 | 1,210.50 | 1,183.00 | 1,197.61 | 1,197.61 | 1,520 |
| 29 May 2024 | 1,202.00 | 1,213.50 | 1,189.00 | 1,197.63 | 1,197.63 | 117,453 |
| 28 May 2024 | 1,236.00 | 1,238.00 | 1,205.50 | 1,206.50 | 1,206.50 | 906 |
| 24 May 2024 | 1,219.00 | 1,264.00 | 1,207.50 | 1,220.35 | 1,220.35 | 453 |
| 24 May 2024 | 39 Dividend | |||||
| 23 May 2024 | 1,269.00 | 1,269.00 | 1,247.50 | 1,251.00 | 1,212.00 | 632 |
| 22 May 2024 | 1,265.00 | 1,271.00 | 1,254.50 | 1,258.00 | 1,218.78 | 18,084 |
| 21 May 2024 | 1,246.50 | 1,272.50 | 1,246.50 | 1,263.98 | 1,224.57 | 19,367 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,280.00 | 1,280.00 | 1,256.50 | 1,259.50 | 1,220.23 | 11,375 |
| 16 May 2024 | 1,282.50 | 1,292.50 | 1,274.00 | 1,283.60 | 1,243.58 | 3,858 |
| 15 May 2024 | 1,267.00 | 1,278.00 | 1,244.50 | 1,260.00 | 1,220.72 | 46,982 |
| 14 May 2024 | 1,247.50 | 1,251.50 | 1,231.00 | 1,239.40 | 1,200.76 | 33,177 |
| 13 May 2024 | 1,268.00 | 1,268.00 | 1,238.00 | 1,243.00 | 1,204.25 | 1,518 |
| 10 May 2024 | 1,250.00 | 1,258.00 | 1,239.88 | 1,253.08 | 1,214.02 | 4,042 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,238.00 | 1,247.50 | 1,233.50 | 1,237.45 | 1,198.87 | 44,860 |
| 07 May 2024 | 1,209.00 | 1,239.00 | 1,208.00 | 1,232.83 | 1,194.40 | 20,275 |
| 03 May 2024 | 1,187.50 | 1,216.00 | 1,172.50 | 1,202.50 | 1,165.01 | 1,486 |
| 02 May 2024 | 1,189.00 | 1,199.00 | 1,178.50 | 1,183.00 | 1,146.12 | 1,341 |
| 01 May 2024 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,152.42 | 50 |
| 30 Apr 2024 | 1,190.50 | 1,211.50 | 1,189.50 | 1,189.50 | 1,152.42 | 2,441 |
| 29 Apr 2024 | 1,200.00 | 1,205.50 | 1,197.50 | 1,204.00 | 1,166.47 | 951 |
| 26 Apr 2024 | 1,173.00 | 1,206.50 | 1,173.00 | 1,200.17 | 1,162.76 | 4,373 |
| 25 Apr 2024 | 1,198.00 | 1,201.50 | 1,174.00 | 1,182.15 | 1,145.30 | 17,664 |
| 24 Apr 2024 | 1,225.00 | 1,230.50 | 1,192.50 | 1,209.50 | 1,171.79 | 12,527 |
| 23 Apr 2024 | 1,199.00 | 1,219.00 | 1,172.50 | 1,215.66 | 1,177.76 | 5,399 |
| 22 Apr 2024 | 1,197.50 | 1,206.50 | 1,173.50 | 1,182.45 | 1,145.59 | 23,755 |
| 19 Apr 2024 | 1,171.00 | 1,211.50 | 1,171.00 | 1,191.00 | 1,153.87 | 8,318 |
| 18 Apr 2024 | 1,255.50 | 1,255.50 | 1,196.50 | 1,201.41 | 1,163.96 | 69,779 |
| 17 Apr 2024 | 1,231.00 | 1,253.00 | 1,231.00 | 1,247.21 | 1,208.33 | 5,989 |
| 16 Apr 2024 | 1,257.50 | 1,288.00 | 1,241.00 | 1,242.50 | 1,203.77 | 13,236 |
| 15 Apr 2024 | 1,279.00 | 1,299.25 | 1,255.00 | 1,299.25 | 1,258.75 | 4,552 |
| 12 Apr 2024 | 1,292.00 | 1,292.00 | 1,261.13 | 1,262.50 | 1,223.14 | 2,937 |
| 11 Apr 2024 | 1,272.00 | 1,280.00 | 1,259.50 | 1,269.41 | 1,229.83 | 2,375 |
| 10 Apr 2024 | 1,279.00 | 1,283.00 | 1,253.00 | 1,280.11 | 1,240.20 | 3,284 |
| 09 Apr 2024 | 1,280.50 | 1,280.50 | 1,256.00 | 1,265.16 | 1,225.72 | 60,595 |
| 08 Apr 2024 | 1,272.50 | 1,275.73 | 1,253.00 | 1,274.50 | 1,234.77 | 2,264 |
| 05 Apr 2024 | 1,282.00 | 1,282.00 | 1,243.00 | 1,256.75 | 1,217.57 | 6,592 |
| 04 Apr 2024 | 1,265.00 | 1,279.00 | 1,254.50 | 1,273.10 | 1,233.41 | 43,859 |
| 03 Apr 2024 | 1,246.00 | 1,266.50 | 1,241.50 | 1,265.13 | 1,225.69 | 12,920 |
| 02 Apr 2024 | 1,296.00 | 1,296.00 | 1,252.37 | 1,266.88 | 1,227.38 | 2,231 |
| 28 Mar 2024 | 1,288.00 | 1,292.00 | 1,274.00 | 1,283.70 | 1,243.68 | 23,556 |
| 27 Mar 2024 | 1,275.00 | 1,294.50 | 1,275.00 | 1,277.00 | 1,237.19 | 6,677 |
| 26 Mar 2024 | 1,270.50 | 1,295.50 | 1,270.50 | 1,286.31 | 1,246.21 | 19,023 |
| 25 Mar 2024 | 1,316.00 | 1,316.00 | 1,272.00 | 1,290.00 | 1,249.78 | 34,732 |
| 22 Mar 2024 | 1,321.00 | 1,325.00 | 1,299.50 | 1,311.50 | 1,270.61 | 92,811 |
| 21 Mar 2024 | 1,287.00 | 1,320.00 | 1,248.00 | 1,310.13 | 1,269.29 | 7,247 |
| 20 Mar 2024 | 1,250.00 | 1,275.00 | 1,238.50 | 1,254.33 | 1,215.22 | 45,259 |
| 19 Mar 2024 | 1,270.00 | 1,303.00 | 1,238.00 | 1,254.50 | 1,215.39 | 34,156 |
| 18 Mar 2024 | 1,290.00 | 1,301.50 | 1,276.00 | 1,296.44 | 1,256.02 | 34,280 |
| 15 Mar 2024 | 1,290.50 | 1,301.50 | 1,279.00 | 1,287.03 | 1,246.91 | 22,428 |
| 14 Mar 2024 | 1,306.50 | 1,315.00 | 1,287.00 | 1,287.88 | 1,247.73 | 1,787 |
| 13 Mar 2024 | 1,300.00 | 1,308.50 | 1,292.00 | 1,306.80 | 1,266.06 | 35,279 |
| 12 Mar 2024 | 1,258.00 | 1,300.00 | 1,258.00 | 1,285.27 | 1,245.20 | 2,898 |
| 11 Mar 2024 | 1,262.00 | 1,276.00 | 1,250.50 | 1,266.13 | 1,226.66 | 45,749 |
| 08 Mar 2024 | 1,267.00 | 1,279.00 | 1,260.50 | 1,264.67 | 1,225.25 | 2,676 |
| 07 Mar 2024 | 1,260.50 | 1,274.50 | 1,246.00 | 1,262.77 | 1,223.40 | 9,318 |
| 06 Mar 2024 | 1,235.50 | 1,264.50 | 1,235.50 | 1,259.13 | 1,219.87 | 7,018 |
| *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.