Partners Group Holding AG (PGPHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:12AM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | - |
| 13 June 2024 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | 100 |
| 12 June 2024 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | - |
| 11 June 2024 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | - |
| 10 June 2024 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 100 |
| 07 June 2024 | 1,303.56 | 1,306.64 | 1,291.81 | 1,291.81 | 1,291.81 | 100 |
| 06 June 2024 | 1,352.82 | 1,352.82 | 1,352.82 | 1,352.82 | 1,352.82 | 100 |
| 05 June 2024 | 1,351.64 | 1,373.90 | 1,351.64 | 1,373.90 | 1,373.90 | 100 |
| 04 June 2024 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | - |
| 03 June 2024 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | 100 |
| 31 May 2024 | 1,363.54 | 1,363.54 | 1,363.54 | 1,363.54 | 1,363.54 | - |
| 30 May 2024 | 1,361.90 | 1,363.54 | 1,318.04 | 1,363.54 | 1,363.54 | 100 |
| 29 May 2024 | 1,294.94 | 1,294.94 | 1,294.94 | 1,294.94 | 1,294.94 | 200 |
| 28 May 2024 | 1,302.96 | 1,324.73 | 1,302.66 | 1,324.73 | 1,324.73 | 100 |
| 24 May 2024 | 1,353.03 | 1,353.03 | 1,353.03 | 1,353.03 | 1,353.03 | - |
| 24 May 2024 | 42.66 Dividend | |||||
| 23 May 2024 | 1,379.89 | 1,399.53 | 1,379.79 | 1,379.79 | 1,337.13 | 100 |
| 22 May 2024 | 1,381.85 | 1,381.85 | 1,381.85 | 1,381.85 | 1,339.13 | 100 |
| 21 May 2024 | 1,347.73 | 1,347.73 | 1,347.73 | 1,347.73 | 1,306.06 | - |
| 20 May 2024 | 1,385.52 | 1,385.52 | 1,347.73 | 1,347.73 | 1,306.06 | 100 |
| 17 May 2024 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | 1,394.57 | - |
| 16 May 2024 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | 1,394.57 | - |
| 15 May 2024 | 1,416.11 | 1,439.06 | 1,394.59 | 1,439.06 | 1,394.57 | 100 |
| 14 May 2024 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 1,325.59 | - |
| 13 May 2024 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 1,325.59 | 100 |
| 10 May 2024 | 1,364.16 | 1,364.16 | 1,364.16 | 1,364.16 | 1,321.98 | 100 |
| 09 May 2024 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,306.98 | - |
| 08 May 2024 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,306.98 | - |
| 07 May 2024 | 1,365.00 | 1,365.00 | 1,348.68 | 1,348.68 | 1,306.98 | 100 |
| 06 May 2024 | 1,320.17 | 1,367.88 | 1,320.17 | 1,367.88 | 1,325.59 | 100 |
| 03 May 2024 | 1,316.36 | 1,355.62 | 1,313.25 | 1,338.35 | 1,296.97 | 100 |
| 02 May 2024 | 1,286.50 | 1,312.90 | 1,286.50 | 1,312.90 | 1,272.31 | 100 |
| 01 May 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,271.44 | 100 |
| 30 Apr 2024 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | 1,297.70 | - |
| 29 Apr 2024 | 1,324.00 | 1,339.10 | 1,324.00 | 1,339.10 | 1,297.70 | 200 |
| 26 Apr 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,282.85 | - |
| 25 Apr 2024 | 1,293.43 | 1,323.78 | 1,293.43 | 1,323.78 | 1,282.85 | 100 |
| 24 Apr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,232.25 | - |
| 23 Apr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,232.25 | 100 |
| 22 Apr 2024 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 1,273.16 | 100 |
| 19 Apr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,294.17 | - |
| 18 Apr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,294.17 | - |
| 17 Apr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,294.17 | 100 |
| 16 Apr 2024 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,271.58 | 100 |
| 15 Apr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,355.99 | - |
| 12 Apr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,355.99 | - |
| 11 Apr 2024 | 1,395.00 | 1,399.25 | 1,395.00 | 1,399.25 | 1,355.99 | 100 |
| 10 Apr 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,348.96 | 100 |
| 09 Apr 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,360.45 | 100 |
| 08 Apr 2024 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 1,304.92 | 100 |
| 05 Apr 2024 | 1,432.95 | 1,432.95 | 1,382.57 | 1,382.57 | 1,339.83 | 100 |
| 04 Apr 2024 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 1,358.60 | 100 |
| 03 Apr 2024 | 1,353.25 | 1,354.70 | 1,353.25 | 1,354.70 | 1,312.82 | 100 |
| 02 Apr 2024 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,327.25 | - |
| 01 Apr 2024 | 1,369.56 | 1,369.59 | 1,369.55 | 1,369.59 | 1,327.25 | 100 |
| 28 Mar 2024 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | 1,378.28 | - |
| 27 Mar 2024 | 1,412.00 | 1,422.25 | 1,412.00 | 1,422.25 | 1,378.28 | 100 |
| 26 Mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,380.94 | 100 |
| 25 Mar 2024 | 1,362.90 | 1,382.75 | 1,362.90 | 1,382.75 | 1,340.00 | 100 |
| 22 Mar 2024 | 1,492.65 | 1,492.65 | 1,435.65 | 1,435.65 | 1,391.26 | 100 |
| 21 Mar 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,414.86 | - |
| 20 Mar 2024 | 1,453.38 | 1,460.00 | 1,439.61 | 1,460.00 | 1,414.86 | 100 |
| 19 Mar 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,359.62 | 100 |
| 18 Mar 2024 | 1,452.62 | 1,482.84 | 1,437.80 | 1,482.84 | 1,437.00 | 100 |
| 15 Mar 2024 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 1,418.64 | 100 |
| 14 Mar 2024 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 1,423.34 | 100 |
| 13 Mar 2024 | 1,473.75 | 1,473.75 | 1,472.00 | 1,472.00 | 1,426.49 | 100 |
| 12 Mar 2024 | 1,447.98 | 1,476.25 | 1,447.98 | 1,460.00 | 1,414.86 | 100 |
| 11 Mar 2024 | 1,429.30 | 1,430.00 | 1,429.30 | 1,430.00 | 1,385.79 | 100 |
| 08 Mar 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,400.32 | 100 |
| 07 Mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,377.55 | - |
| 06 Mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,377.55 | - |
| 05 Mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,377.55 | 100 |
| 04 Mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,400.28 | - |
| 01 Mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,400.28 | - |
| 29 Feb 2024 | 1,435.00 | 1,444.95 | 1,435.00 | 1,444.95 | 1,400.28 | 100 |
| 28 Feb 2024 | 1,439.50 | 1,450.00 | 1,439.50 | 1,450.00 | 1,405.17 | 100 |
| 27 Feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,355.75 | - |
| 26 Feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,355.75 | - |
| 23 Feb 2024 | 1,399.04 | 1,399.04 | 1,399.00 | 1,399.00 | 1,355.75 | 100 |
| 22 Feb 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,347.99 | 100 |
| 21 Feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,354.78 | - |
| 20 Feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,354.78 | - |
| 16 Feb 2024 | 1,376.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,354.78 | 100 |
| 15 Feb 2024 | 1,366.30 | 1,412.00 | 1,366.00 | 1,412.00 | 1,368.34 | 400 |
| 14 Feb 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,306.32 | 100 |
| 13 Feb 2024 | 1,343.00 | 1,351.50 | 1,343.00 | 1,351.50 | 1,309.71 | 100 |
| 12 Feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,314.08 | - |
| 09 Feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,314.08 | - |
| 08 Feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,314.08 | 100 |
| 07 Feb 2024 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 1,319.89 | 100 |
| 06 Feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,277.54 | - |
| 05 Feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,277.54 | 100 |
| 02 Feb 2024 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | 1,303.45 | - |
| 01 Feb 2024 | 1,388.70 | 1,388.70 | 1,345.04 | 1,345.04 | 1,303.45 | 100 |
| 31 Jan 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,327.26 | - |
| 30 Jan 2024 | 1,362.00 | 1,369.60 | 1,355.05 | 1,369.60 | 1,327.26 | 100 |
| 29 Jan 2024 | 1,310.00 | 1,322.00 | 1,305.00 | 1,322.00 | 1,281.13 | 100 |
| 26 Jan 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,275.31 | - |
| 25 Jan 2024 | 1,300.00 | 1,316.50 | 1,294.00 | 1,316.00 | 1,275.31 | 100 |
| *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.