0QOQ.L - Partners Group Holding AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 831.80 | 845.40 | 830.20 | 844.23 | 844.23 | 19,901 |
| 01 June 2023 | 829.60 | 833.80 | 816.80 | 819.24 | 819.24 | 19,367 |
| 31 May 2023 | 820.40 | 837.00 | 816.40 | 820.68 | 820.68 | 20,807 |
| 30 May 2023 | 825.80 | 834.20 | 821.30 | 829.93 | 829.93 | 163,717 |
| 26 May 2023 | 811.80 | 828.40 | 803.90 | 825.18 | 825.18 | 10,583 |
| 26 May 2023 | 37 Dividend | |||||
| 25 May 2023 | 827.40 | 844.60 | 820.80 | 831.36 | 794.36 | 11,757 |
| 24 May 2023 | 852.00 | 852.00 | 822.00 | 827.24 | 790.42 | 19,195 |
| 23 May 2023 | 856.00 | 876.20 | 853.80 | 860.39 | 822.10 | 34,440 |
| 22 May 2023 | 859.40 | 864.15 | 850.40 | 857.13 | 818.98 | 24,281 |
| 19 May 2023 | 838.80 | 865.80 | 830.20 | 838.33 | 801.02 | 41,612 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 816.60 | 825.40 | 813.25 | 820.75 | 784.22 | 13,215 |
| 16 May 2023 | 844.80 | 851.40 | 825.20 | 834.00 | 796.88 | 82,188 |
| 15 May 2023 | 858.00 | 859.40 | 845.60 | 849.57 | 811.76 | 109,395 |
| 12 May 2023 | 855.40 | 869.80 | 850.00 | 861.90 | 823.54 | 9,649 |
| 11 May 2023 | 853.20 | 863.20 | 840.80 | 844.27 | 806.69 | 12,873 |
| 10 May 2023 | 845.20 | 849.60 | 837.60 | 848.40 | 810.64 | 43,992 |
| 09 May 2023 | 857.60 | 857.60 | 838.80 | 856.69 | 818.57 | 25,289 |
| 05 May 2023 | 852.80 | 863.20 | 851.00 | 858.38 | 820.18 | 12,758 |
| 04 May 2023 | 852.20 | 858.40 | 845.00 | 849.08 | 811.30 | 19,280 |
| 03 May 2023 | 851.60 | 858.60 | 846.00 | 854.93 | 816.88 | 1,862 |
| 02 May 2023 | 865.00 | 868.00 | 844.00 | 854.09 | 816.07 | 10,418 |
| 28 Apr 2023 | 849.40 | 867.20 | 846.80 | 859.20 | 820.96 | 4,729 |
| 27 Apr 2023 | 833.60 | 844.80 | 828.80 | 839.60 | 802.23 | 20,816 |
| 26 Apr 2023 | 843.80 | 843.80 | 831.80 | 837.97 | 800.68 | 5,744 |
| 25 Apr 2023 | 863.40 | 863.40 | 840.60 | 849.51 | 811.70 | 4,155 |
| 24 Apr 2023 | 858.00 | 876.40 | 858.00 | 870.20 | 831.47 | 16,062 |
| 21 Apr 2023 | 854.00 | 857.00 | 834.20 | 835.23 | 798.05 | 16,079 |
| 20 Apr 2023 | 857.40 | 863.40 | 850.80 | 859.13 | 820.89 | 38,063 |
| 19 Apr 2023 | 850.60 | 858.20 | 848.40 | 856.89 | 818.75 | 4,071 |
| 18 Apr 2023 | 845.40 | 855.80 | 843.17 | 844.89 | 807.29 | 4,085 |
| 17 Apr 2023 | 876.60 | 878.20 | 843.20 | 849.07 | 811.28 | 1,360 |
| 14 Apr 2023 | 860.80 | 878.40 | 856.40 | 874.33 | 835.42 | 8,160 |
| 13 Apr 2023 | 852.60 | 861.30 | 848.00 | 861.30 | 822.97 | 13,387 |
| 12 Apr 2023 | 858.80 | 864.80 | 846.00 | 858.00 | 819.81 | 5,600 |
| 11 Apr 2023 | 855.80 | 856.00 | 844.80 | 849.00 | 811.21 | 3,429 |
| 06 Apr 2023 | 842.80 | 848.80 | 837.40 | 844.88 | 807.28 | 4,381 |
| 05 Apr 2023 | 849.00 | 849.00 | 835.60 | 847.80 | 810.07 | 1,660 |
| 04 Apr 2023 | 850.80 | 857.80 | 843.80 | 845.13 | 807.51 | 22,214 |
| 03 Apr 2023 | 852.40 | 856.80 | 838.60 | 846.86 | 809.17 | 5,054 |
| 31 Mar 2023 | 849.40 | 861.20 | 839.80 | 853.81 | 815.81 | 6,654 |
| 30 Mar 2023 | 836.00 | 853.20 | 830.40 | 839.98 | 802.60 | 4,396 |
| 29 Mar 2023 | 818.60 | 827.20 | 809.60 | 813.60 | 777.39 | 33,685 |
| 28 Mar 2023 | 829.80 | 830.80 | 802.00 | 808.56 | 772.58 | 8,876 |
| 27 Mar 2023 | 834.00 | 840.80 | 821.80 | 839.27 | 801.92 | 9,067 |
| 24 Mar 2023 | 820.80 | 832.00 | 812.40 | 828.06 | 791.21 | 9,962 |
| 23 Mar 2023 | 813.40 | 831.80 | 807.80 | 814.91 | 778.64 | 5,629 |
| 22 Mar 2023 | 819.60 | 826.00 | 810.80 | 821.43 | 784.87 | 4,796 |
| 21 Mar 2023 | 779.80 | 820.20 | 773.20 | 819.80 | 783.31 | 16,763 |
| 20 Mar 2023 | 734.60 | 775.60 | 724.40 | 743.30 | 710.22 | 21,293 |
| 17 Mar 2023 | 785.40 | 787.00 | 742.20 | 780.80 | 746.05 | 7,073 |
| 16 Mar 2023 | 779.60 | 779.60 | 750.40 | 768.70 | 734.48 | 39,738 |
| 15 Mar 2023 | 790.00 | 792.00 | 735.20 | 753.56 | 720.02 | 89,492 |
| 14 Mar 2023 | 792.60 | 799.00 | 772.60 | 780.80 | 746.05 | 4,918 |
| 13 Mar 2023 | 822.20 | 826.80 | 773.00 | 811.05 | 774.95 | 22,990 |
| 10 Mar 2023 | 848.00 | 848.00 | 808.00 | 829.03 | 792.13 | 14,603 |
| 09 Mar 2023 | 870.40 | 875.20 | 859.60 | 866.20 | 827.65 | 8,659 |
| 08 Mar 2023 | 878.00 | 879.80 | 869.00 | 872.80 | 833.96 | 3,517 |
| 07 Mar 2023 | 894.40 | 905.20 | 881.51 | 881.51 | 842.28 | 15,463 |
| 06 Mar 2023 | 899.80 | 902.20 | 889.80 | 896.12 | 856.24 | 3,240 |
| 03 Mar 2023 | 890.80 | 890.80 | 885.40 | 890.69 | 851.05 | 4,402 |
| 02 Mar 2023 | 872.60 | 886.00 | 871.40 | 882.40 | 843.13 | 6,423 |
| 01 Mar 2023 | 891.20 | 899.20 | 879.20 | 881.50 | 842.27 | 8,422 |
| 28 Feb 2023 | 900.20 | 904.60 | 890.00 | 894.23 | 854.43 | 5,255 |
| 27 Feb 2023 | 907.80 | 912.00 | 902.20 | 905.22 | 864.93 | 27,758 |
| 24 Feb 2023 | 921.60 | 921.60 | 893.00 | 899.62 | 859.58 | 7,228 |
| 23 Feb 2023 | 907.20 | 919.60 | 904.80 | 916.70 | 875.90 | 7,986 |
| 22 Feb 2023 | 899.00 | 905.00 | 885.40 | 897.60 | 857.65 | 9,472 |
| 21 Feb 2023 | 909.60 | 914.00 | 899.40 | 902.61 | 862.44 | 5,027 |
| 20 Feb 2023 | 921.60 | 925.20 | 914.20 | 915.40 | 874.66 | 2,789 |
| 17 Feb 2023 | 910.60 | 927.20 | 910.60 | 920.80 | 879.82 | 3,329 |
| 16 Feb 2023 | 943.20 | 946.80 | 922.20 | 931.83 | 890.36 | 7,704 |
| 15 Feb 2023 | 925.00 | 938.60 | 922.40 | 934.60 | 893.01 | 4,945 |
| 14 Feb 2023 | 930.00 | 944.40 | 923.20 | 935.16 | 893.54 | 9,989 |
| 13 Feb 2023 | 908.00 | 928.20 | 905.40 | 915.93 | 875.16 | 24,583 |
| 10 Feb 2023 | 912.60 | 916.60 | 896.20 | 908.46 | 868.03 | 9,569 |
| 09 Feb 2023 | 930.20 | 936.40 | 918.60 | 924.86 | 883.70 | 15,989 |
| 08 Feb 2023 | 938.20 | 940.20 | 922.80 | 928.24 | 886.93 | 3,173 |
| 07 Feb 2023 | 914.40 | 930.40 | 913.00 | 915.60 | 874.85 | 3,728 |
| 06 Feb 2023 | 934.00 | 935.40 | 919.80 | 923.20 | 882.11 | 3,995 |
| 03 Feb 2023 | 926.80 | 940.40 | 912.40 | 925.23 | 884.05 | 11,462 |
| 02 Feb 2023 | 877.00 | 939.40 | 875.40 | 905.89 | 865.57 | 9,118 |
| 01 Feb 2023 | 860.20 | 869.80 | 858.00 | 861.79 | 823.43 | 5,723 |
| 31 Jan 2023 | 866.20 | 869.20 | 851.80 | 855.86 | 817.77 | 3,856 |
| 30 Jan 2023 | 865.00 | 870.20 | 859.40 | 866.57 | 828.01 | 7,195 |
| 27 Jan 2023 | 875.00 | 879.20 | 871.60 | 874.97 | 836.03 | 5,178 |
| 26 Jan 2023 | 881.00 | 881.20 | 873.20 | 878.43 | 839.33 | 4,519 |
| 25 Jan 2023 | 879.60 | 883.60 | 858.40 | 865.00 | 826.50 | 10,323 |
| 24 Jan 2023 | 885.80 | 888.80 | 877.40 | 880.72 | 841.52 | 3,760 |
| 23 Jan 2023 | 870.40 | 883.60 | 869.00 | 882.80 | 843.51 | 5,722 |
| 20 Jan 2023 | 855.00 | 867.40 | 848.00 | 867.40 | 828.80 | 4,861 |
| 19 Jan 2023 | 890.00 | 896.00 | 851.20 | 851.20 | 813.32 | 7,368 |
| 18 Jan 2023 | 900.00 | 908.80 | 886.00 | 894.40 | 854.59 | 7,729 |
| 17 Jan 2023 | 885.20 | 896.20 | 879.40 | 895.00 | 855.17 | 31,588 |
| 16 Jan 2023 | 874.80 | 899.80 | 872.00 | 895.26 | 855.41 | 17,780 |
| 13 Jan 2023 | 849.60 | 871.20 | 845.20 | 863.77 | 825.33 | 16,569 |
| 12 Jan 2023 | 880.00 | 912.60 | 877.20 | 895.22 | 855.38 | 6,148 |
| 11 Jan 2023 | 872.40 | 890.00 | 854.80 | 859.60 | 821.34 | 3,633 |
| 10 Jan 2023 | 859.20 | 868.60 | 850.00 | 862.57 | 824.18 | 4,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.