Swiss - Delayed Quote
CHF
Partners Group Holding AG (PGHN.SW)
640.40
-3.60
(-0.56%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
651.00
651.00
639.00
640.40
640.40
134,660
Oct 29, 2026
646.40
658.60
644.00
644.00
644.00
107,181
Oct 28, 2026
636.00
646.40
632.40
644.40
644.40
87,736
Oct 27, 2026
628.00
636.80
625.80
635.60
635.60
62,954
Oct 26, 2026
630.00
637.20
627.80
629.60
629.60
93,542
Oct 23, 2026
619.00
630.20
615.60
626.00
626.00
110,204
Oct 22, 2026
609.80
617.00
603.00
613.00
613.00
109,673
Oct 21, 2026
608.60
612.20
601.60
611.00
611.00
59,411
Oct 20, 2026
610.20
614.40
599.40
611.40
611.40
114,933
Oct 19, 2026
605.00
613.00
602.00
612.00
612.00
95,737
Oct 16, 2026
607.40
613.40
602.40
607.40
607.40
95,314
Oct 15, 2026
595.00
608.40
594.00
600.20
600.20
194,607
Oct 14, 2026
604.20
614.60
596.80
597.20
597.20
103,346
Oct 13, 2026
597.40
610.80
597.40
601.60
601.60
81,362
Oct 12, 2026
599.20
603.20
596.20
597.60
597.60
53,419
Oct 9, 2026
595.00
601.00
589.00
594.60
594.60
85,988
Oct 8, 2026
591.00
591.00
582.60
589.40
589.40
114,377
Oct 7, 2026
601.60
612.60
591.40
591.40
591.40
110,507
Oct 6, 2026
608.60
615.40
604.80
609.40
609.40
95,332
Oct 5, 2026
600.20
605.60
598.00
605.20
605.20
61,959
Oct 2, 2026
595.60
604.80
591.20
601.20
601.20
115,626
Oct 1, 2026
600.00
609.80
591.00
595.40
595.40
145,933
Sep 30, 2026
595.00
608.60
595.00
602.20
602.20
226,876
Sep 29, 2026
599.00
602.20
592.00
593.40
593.40
117,622
Sep 28, 2026
604.40
611.00
597.60
598.40
598.40
96,835
Sep 25, 2026
597.60
605.80
594.40
601.00
601.00
120,654
Sep 24, 2026
615.00
615.60
591.00
591.00
591.00
205,350
Sep 23, 2026
627.60
627.60
616.20
624.40
624.40
80,441
Sep 22, 2026
622.40
635.60
616.60
621.60
621.60
91,682
Sep 21, 2026
618.20
626.40
617.00
618.20
618.20
85,171
Sep 18, 2026
621.00
627.80
609.40
613.00
613.00
193,478
Sep 17, 2026
619.60
625.20
612.40
621.00
621.00
132,578
Sep 16, 2026
624.00
628.00
619.40
619.40
619.40
142,443
Sep 15, 2026
635.00
635.20
614.00
625.00
625.00
179,837
Sep 14, 2026
646.80
651.60
635.20
641.40
641.40
141,032
Sep 11, 2026
653.60
653.60
643.40
647.20
647.20
98,261
Sep 10, 2026
667.20
673.00
648.80
654.00
654.00
126,068
Sep 9, 2026
665.40
675.60
658.80
665.20
665.20
101,165
Sep 8, 2026
666.40
676.40
660.40
671.20
671.20
103,845
Sep 7, 2026
678.60
678.60
663.40
666.00
666.00
109,715
Sep 4, 2026
690.00
691.80
674.80
679.00
679.00
100,259
Sep 3, 2026
672.00
694.40
670.40
685.40
685.40
160,632
Sep 2, 2026
670.40
676.00
661.20
672.80
672.80
170,968
Sep 1, 2026
692.80
692.80
669.60
679.60
679.60
342,915
Aug 31, 2026
748.60
750.00
732.80
732.80
732.80
128,735
Aug 28, 2026
752.00
755.40
741.80
749.40
749.40
105,872
Aug 27, 2026
739.00
751.80
736.20
751.80
751.80
103,321
Aug 26, 2026
729.00
740.00
727.60
735.60
735.60
85,364
Aug 25, 2026
721.80
726.00
708.00
726.00
726.00
91,180
Aug 24, 2026
714.80
721.20
710.40
719.60
719.60
188,808
Aug 21, 2026
713.00
720.60
705.60
715.80
715.80
49,834
Aug 20, 2026
715.00
720.00
712.20
716.40
716.40
58,681
Aug 19, 2026
711.60
725.20
704.00
720.20
720.20
83,938
Aug 18, 2026
716.00
720.40
711.00
711.00
711.00
64,817
Aug 17, 2026
727.00
729.00
715.80
717.60
717.60
63,350
Aug 14, 2026
735.20
744.40
725.60
727.40
727.40
73,645
Aug 13, 2026
736.20
737.00
720.80
724.00
724.00
76,617
Aug 12, 2026
739.20
739.20
727.00
730.80
730.80
63,275
Aug 11, 2026
717.40
746.60
715.40
739.40
739.40
117,825
Aug 10, 2026
732.00
732.00
724.40
729.60
729.60
51,799
Aug 7, 2026
723.20
736.60
721.40
732.40
732.40
75,378
Aug 6, 2026
724.40
735.20
721.80
722.40
722.40
122,056
Aug 5, 2026
720.20
734.20
717.20
721.20
721.20
145,710
Aug 4, 2026
699.80
719.40
698.20
717.20
717.20
118,050
Aug 3, 2026
677.00
704.00
677.00
694.00
694.00
148,477
Jul 31, 2026
678.40
681.00
670.00
672.00
672.00
176,644
Jul 30, 2026
683.40
685.40
669.40
671.60
671.60
153,040
Jul 29, 2026
697.40
698.80
682.60
683.40
683.40
106,973
Jul 28, 2026
686.40
693.60
679.40
693.60
693.60
182,305
Jul 27, 2026
683.00
687.00
678.20
679.80
679.80
119,073
Jul 24, 2026
673.00
680.20
669.80
677.00
677.00
174,909
Jul 23, 2026
673.80
681.40
669.00
671.20
671.20
83,598
Jul 22, 2026
676.80
678.40
666.80
672.20
672.20
69,003
Jul 21, 2026
677.00
678.80
667.80
677.40
677.40
89,379
Jul 20, 2026
684.80
690.00
672.00
676.80
676.80
84,026
Jul 17, 2026
676.40
697.20
676.40
684.60
684.60
190,813
Jul 16, 2026
677.00
690.40
661.60
677.20
677.20
300,147
Jul 15, 2026
700.20
722.00
697.60
720.40
720.40
114,518
Jul 14, 2026
698.80
707.60
684.40
700.00
700.00
108,624
Jul 13, 2026
684.40
699.60
683.00
698.40
698.40
120,485
Jul 10, 2026
678.00
690.40
676.80
685.40
685.40
103,402
Jul 9, 2026
655.00
677.60
650.00
675.40
675.40
142,715
Jul 8, 2026
674.20
674.20
660.00
663.40
663.40
85,651
Jul 7, 2026
681.60
687.20
674.20
676.20
676.20
142,304
Jul 6, 2026
680.00
684.60
673.80
678.80
678.80
123,448
Jul 3, 2026
680.00
686.60
675.60
678.20
678.20
79,952
Jul 2, 2026
677.00
690.60
673.00
681.60
681.60
103,766
Jul 1, 2026
661.80
680.40
660.80
677.40
677.40
123,676
Jun 30, 2026
651.00
667.40
648.40
662.20
662.20
156,441
Jun 29, 2026
654.00
655.00
645.20
650.00
650.00
107,579
Jun 26, 2026
642.00
651.80
632.40
651.80
651.80
269,335
Jun 25, 2026
645.60
654.60
644.60
647.00
647.00
128,508
Jun 24, 2026
650.00
663.00
644.00
649.00
649.00
185,219
Jun 23, 2026
652.00
665.00
646.60
653.80
653.80
299,059
Jun 22, 2026
680.00
683.00
667.60
669.60
669.60
134,815
Jun 19, 2026
696.00
699.60
678.40
681.00
681.00
238,374
Jun 18, 2026
714.80
714.80
695.60
699.60
699.60
114,870
Jun 17, 2026
716.60
720.60
709.80
713.80
713.80
111,514
Jun 16, 2026
720.00
725.00
714.20
715.80
715.80
103,808
Jun 15, 2026
716.60
731.20
714.40
714.40
714.40
176,220
Jun 12, 2026
696.00
702.00
692.00
697.80
697.80
142,622
Jun 11, 2026
699.00
702.00
683.60
686.40
686.40
164,718
Jun 10, 2026
708.00
712.00
700.60
707.60
707.60
128,801
Jun 9, 2026
707.60
718.60
703.00
703.00
703.00
193,573
Jun 8, 2026
704.80
715.20
689.40
713.00
713.00
155,798
Jun 5, 2026
718.60
728.40
710.80
710.80
710.80
155,534
Jun 4, 2026
689.80
724.20
686.40
712.40
712.40
283,618
Jun 3, 2026
753.80
753.80
671.00
686.80
686.80
933,888
Jun 2, 2026
827.00
849.00
811.40
820.80
820.80
94,440
Jun 1, 2026
827.00
838.40
817.00
822.80
822.80
101,405
May 29, 2026
837.40
837.40
819.80
827.20
827.20
301,533
May 28, 2026
851.60
854.60
832.00
833.00
833.00
82,994
May 27, 2026
861.20
871.00
854.00
854.00
854.00
87,270
May 26, 2026
868.40
873.20
854.80
854.80
854.80
64,301
May 22, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
869.20
882.20
855.00
858.80
858.80
137,700
May 21, 2026
913.60
918.20
899.00
900.00
854.00
84,589
May 20, 2026
896.40
917.80
889.20
909.60
863.11
84,306
May 19, 2026
898.00
916.00
898.00
899.60
853.62
72,561
May 18, 2026
884.00
900.20
871.40
891.80
846.22
121,445
May 15, 2026
886.00
892.80
872.00
885.80
840.53
82,860
May 13, 2026
886.00
891.00
880.00
883.60
838.44
77,039
May 12, 2026
880.00
888.60
872.40
883.20
838.06
62,935
May 11, 2026
883.20
891.40
877.60
885.20
839.96
75,191
May 8, 2026
875.00
883.80
875.00
882.00
836.92
60,331
May 7, 2026
888.00
892.60
875.00
883.80
838.63
78,966
May 6, 2026
874.00
911.40
873.80
882.20
837.11
108,315
May 5, 2026
868.40
885.00
858.80
870.00
825.53
67,951
May 4, 2026
869.80
885.60
857.80
869.40
824.96
135,916
Apr 30, 2026
840.00
851.80
826.00
848.00
804.66
255,359
Apr 29, 2026
892.00
893.60
848.60
849.60
806.18
250,900
Apr 28, 2026
903.40
903.40
878.00
885.20
839.96
88,059
Apr 27, 2026
915.40
915.60
901.40
902.20
856.09
59,860
Apr 24, 2026
919.00
930.40
908.20
915.00
868.23
88,163
Apr 23, 2026
936.00
943.20
922.00
932.40
884.74
88,492
Apr 22, 2026
942.60
949.60
939.00
943.80
895.56
53,517
Apr 21, 2026
943.80
955.40
940.80
944.40
896.13
62,032
Apr 20, 2026
931.20
943.80
925.00
940.00
891.96
88,789
Apr 17, 2026
922.00
961.20
921.20
949.20
900.69
115,472
Apr 16, 2026
917.00
926.60
912.60
918.20
871.27
76,047
Apr 15, 2026
888.40
914.00
888.40
914.00
867.28
106,513
Apr 14, 2026
865.80
884.60
854.40
881.60
836.54
97,648
Apr 13, 2026
860.20
871.00
853.00
867.20
822.88
83,856
Apr 10, 2026
868.40
878.20
857.80
859.60
815.66
86,678
Apr 9, 2026
870.00
871.20
853.60
862.00
817.94
87,661
Apr 8, 2026
905.00
912.00
867.60
867.60
823.26
159,939
Apr 7, 2026
868.00
871.60
845.60
847.40
804.09
96,382
Apr 2, 2026
850.80
866.00
835.00
866.00
821.74
105,658
Apr 1, 2026
877.00
878.80
858.20
868.20
823.83
72,073
Mar 31, 2026
843.20
851.00
838.20
846.20
802.95
89,746
Mar 30, 2026
823.20
837.60
818.40
836.60
793.84
71,881
Mar 27, 2026
835.60
837.00
812.40
824.60
782.45
91,515
Mar 26, 2026
829.80
843.40
818.60
831.40
788.91
83,516
Mar 25, 2026
814.00
833.80
813.00
830.40
787.96
140,819
Mar 24, 2026
807.60
810.60
793.60
804.40
763.29
125,085
Mar 23, 2026
785.00
823.60
776.00
805.00
763.86
121,355
Mar 20, 2026
806.40
813.60
790.60
793.20
752.66
436,941
Mar 19, 2026
816.60
818.00
799.00
803.20
762.15
173,022
Mar 18, 2026
832.60
839.00
821.80
828.00
785.68
102,125
Mar 17, 2026
805.40
831.40
805.40
824.00
781.88
120,282
Mar 16, 2026
809.80
817.40
794.40
808.00
766.70
97,222
Mar 13, 2026
804.80
822.40
796.20
811.60
770.12
131,856
Mar 12, 2026
802.60
822.60
802.20
807.00
765.75
148,050
Mar 11, 2026
800.80
824.60
791.00
806.80
765.56
172,407
Mar 10, 2026
836.40
836.60
793.00
818.00
776.19
259,531
Mar 9, 2026
801.40
822.20
789.40
812.00
770.50
168,185
Mar 6, 2026
836.00
844.00
809.40
819.80
777.90
119,398
Mar 5, 2026
832.00
850.60
828.00
832.60
790.04
129,213
Mar 4, 2026
822.80
845.20
817.00
833.00
790.42
149,654
Mar 3, 2026
824.20
826.40
806.40
820.00
778.09
187,492
Mar 2, 2026
839.60
849.80
824.40
841.60
798.58
138,702
Feb 27, 2026
867.00
867.20
843.40
857.40
813.58
168,480
Feb 26, 2026
864.00
884.60
860.80
875.20
830.47
134,514
Feb 25, 2026
855.20
866.00
847.00
852.00
808.45
150,625
Feb 24, 2026
851.00
866.40
842.20
852.60
809.02
200,683
Feb 23, 2026
918.80
919.00
841.60
850.00
806.56
283,869
Feb 20, 2026
917.80
932.60
914.40
928.20
880.76
139,712
Feb 19, 2026
961.60
965.00
903.80
910.80
864.25
152,093
Feb 18, 2026
942.80
964.20
935.00
959.80
910.74
59,556
Feb 17, 2026
936.60
943.40
930.20
943.40
895.18
65,740
Feb 16, 2026
957.00
959.00
935.20
935.20
887.40
53,310
Feb 13, 2026
951.80
956.40
939.80
948.00
899.55
82,461
Feb 12, 2026
954.00
962.40
938.80
938.80
890.82
77,278
Feb 11, 2026
984.80
984.80
951.40
951.40
902.77
85,659
Feb 10, 2026
982.00
991.40
978.00
986.00
935.60
49,154
Feb 9, 2026
978.60
980.00
966.40
978.60
928.58
63,985
Feb 6, 2026
959.60
977.20
944.40
968.00
918.52
92,787
Feb 5, 2026
1,007.50
1,008.50
951.20
966.60
917.20
109,648
Feb 4, 2026
980.00
1,009.00
963.60
1,001.00
949.84
135,604
Feb 3, 2026
1,060.50
1,068.50
975.60
977.60
927.63
170,375
Feb 2, 2026
1,043.50
1,050.50
1,029.50
1,046.50
993.01
56,006
Jan 30, 2026
1,056.00
1,057.00
1,047.00
1,050.00
996.33
51,684
Jan 29, 2026
1,074.00
1,074.00
1,049.50
1,052.50
998.71
63,987
Jan 28, 2026
1,057.50
1,070.00
1,049.00
1,066.00
1,011.52
61,723
Jan 27, 2026
1,061.00
1,071.00
1,044.50
1,050.50
996.81
57,989
Jan 26, 2026
1,066.50
1,074.00
1,051.50
1,051.50
997.76
74,466
Jan 23, 2026
1,080.00
1,080.00
1,061.50
1,069.00
1,014.36
67,108
Jan 22, 2026
1,089.50
1,096.00
1,079.50
1,082.50
1,027.17
64,854
Jan 21, 2026
1,056.00
1,069.00
1,041.00
1,069.00
1,014.36
87,208
Jan 20, 2026
1,061.50
1,072.00
1,051.50
1,065.00
1,010.57
69,081
Jan 19, 2026
1,080.00
1,084.00
1,068.50
1,074.50
1,019.58
68,377
Jan 16, 2026
1,087.00
1,097.50
1,080.00
1,096.00
1,039.98
86,228
Jan 15, 2026
1,050.00
1,092.00
1,043.00
1,090.00
1,034.29
141,567
Jan 14, 2026
1,019.50
1,020.00
1,003.00
1,012.50
960.75
71,988
Jan 13, 2026
1,040.00
1,042.50
1,013.50
1,014.50
962.65
73,013
Jan 12, 2026
1,027.00
1,038.50
1,021.50
1,038.50
985.42
78,190
Jan 9, 2026
1,010.50
1,027.50
1,001.00
1,022.50
970.24
64,662
Jan 8, 2026
1,025.00
1,025.00
991.00
1,003.50
952.21
87,508
Jan 7, 2026
1,039.50
1,050.00
1,029.50
1,033.00
980.20
70,006
Jan 6, 2026
1,045.00
1,045.00
1,017.50
1,034.00
981.15
65,699
Jan 5, 2026
1,010.00
1,037.00
1,001.00
1,030.00
977.36
123,913
Dec 30, 2025
979.20
987.80
976.00
982.40
932.19
48,176
Dec 29, 2025
978.00
987.20
975.00
978.80
928.77
44,672
Dec 23, 2025
977.20
988.00
975.80
976.40
926.50
53,252
Dec 22, 2025
966.60
977.80
962.40
977.80
927.82
60,056
Dec 19, 2025
970.20
976.00
961.60
966.60
917.20
115,400
Dec 18, 2025
949.40
979.00
949.40
977.40
927.44
96,365
Dec 17, 2025
961.60
963.40
948.60
948.60
900.12
83,812
Dec 16, 2025
960.00
965.40
955.00
959.20
910.17
51,108
Dec 15, 2025
955.00
976.80
955.00
962.20
913.02
68,930
Dec 12, 2025
951.60
968.60
948.80
951.40
902.77
61,762
Dec 11, 2025
956.00
958.40
944.40
944.40
896.13
65,601
Dec 10, 2025
955.00
964.20
944.80
953.80
905.05
76,918
Dec 9, 2025
949.00
961.40
947.20
955.00
906.19
65,144
Dec 8, 2025
955.80
960.80
948.80
953.00
904.29
54,067
Dec 5, 2025
940.00
961.40
936.00
956.80
907.90
86,330
Dec 4, 2025
934.40
945.80
932.00
938.80
890.82
70,840
Dec 3, 2025
931.40
933.00
916.60
925.80
878.48
75,796
Dec 2, 2025
938.20
941.80
929.60
929.60
882.09
77,615
Dec 1, 2025
948.80
948.80
932.40
943.00
894.80
78,498
Nov 28, 2025
952.40
960.20
948.40
952.80
904.10
66,035
Nov 27, 2025
939.60
961.40
935.60
952.60
903.91
55,832
Nov 26, 2025
938.20
939.20
926.20
935.00
887.21
75,938
Nov 25, 2025
929.00
934.60
920.00
928.60
881.14
48,523
Nov 24, 2025
932.00
933.20
921.40
927.40
880.00
147,139
Nov 21, 2025
900.00
921.60
898.80
917.80
870.89
58,693
Nov 20, 2025
928.80
932.60
915.80
917.60
870.70
70,769
Nov 19, 2025
915.00
918.80
908.00
910.80
864.25
124,721
Nov 18, 2025
918.00
922.80
905.60
916.00
869.18
100,512
Nov 17, 2025
954.60
957.80
930.20
932.40
884.74
56,970
Nov 14, 2025
945.60
954.80
933.40
952.20
903.53
71,938
Nov 13, 2025
986.60
987.20
957.40
959.80
910.74
67,634
Nov 12, 2025
986.80
987.00
971.80
975.00
925.17
62,330
Nov 11, 2025
964.40
985.60
960.00
980.60
930.48
90,199
Nov 10, 2025
965.40
974.60
953.00
953.00
904.29
67,779
Nov 7, 2025
948.80
954.40
937.40
942.60
894.42
49,286
Nov 6, 2025
958.60
963.00
942.20
942.20
894.04
82,111
Nov 5, 2025
952.20
966.40
949.20
961.40
912.26
42,283
Nov 4, 2025
965.00
965.00
939.60
959.00
909.98
72,895
Nov 3, 2025
978.40
978.60
970.20
971.00
921.37
51,769
Oct 31, 2025
988.00
995.40
981.20
982.40
932.19
40,316
Oct 30, 2025
984.00
990.80
982.00
987.80
937.31
39,459
