Private Equity Holding AG (PEHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:32PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 70.00 | 71.80 | 70.00 | 71.80 | 71.80 | 675 |
| 18 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 17 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 150 |
| 16 Apr 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 895 |
| 15 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 12 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 102 |
| 11 Apr 2024 | 70.00 | 70.80 | 68.80 | 70.00 | 70.00 | 192 |
| 10 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 09 Apr 2024 | 69.40 | 70.60 | 68.20 | 68.20 | 68.20 | 727 |
| 08 Apr 2024 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 1,519 |
| 05 Apr 2024 | 68.60 | 71.20 | 68.60 | 71.20 | 71.20 | 1,084 |
| 04 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 19 |
| 03 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 200 |
| 02 Apr 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 2,540 |
| 28 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 44 |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 193 |
| 26 Mar 2024 | 68.40 | 70.00 | 68.00 | 70.00 | 70.00 | 33,587 |
| 25 Mar 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 171 |
| 22 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 75 |
| 21 Mar 2024 | 67.40 | 68.20 | 67.20 | 67.20 | 67.20 | 378 |
| 20 Mar 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | 492 |
| 19 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 48 |
| 18 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 15 Mar 2024 | 68.00 | 68.40 | 67.40 | 68.40 | 68.40 | 1,368 |
| 14 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 175 |
| 13 Mar 2024 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | 324 |
| 12 Mar 2024 | 68.20 | 68.80 | 68.20 | 68.20 | 68.20 | 1,304 |
| 11 Mar 2024 | 68.20 | 68.60 | 68.20 | 68.60 | 68.60 | 464 |
| 08 Mar 2024 | 68.60 | 68.80 | 68.60 | 68.80 | 68.80 | 123 |
| 07 Mar 2024 | 68.80 | 68.80 | 68.20 | 68.80 | 68.80 | 927 |
| 06 Mar 2024 | 67.40 | 69.20 | 67.40 | 69.20 | 69.20 | 985 |
| 05 Mar 2024 | 69.60 | 69.60 | 69.00 | 69.60 | 69.60 | 290 |
| 04 Mar 2024 | 68.60 | 68.60 | 68.40 | 68.60 | 68.60 | 568 |
| 01 Mar 2024 | 68.00 | 68.40 | 68.00 | 68.40 | 68.40 | 232 |
| 29 Feb 2024 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | 624 |
| 28 Feb 2024 | 69.00 | 69.00 | 68.60 | 69.00 | 69.00 | 174 |
| 27 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 22 |
| 26 Feb 2024 | 68.20 | 70.00 | 68.00 | 70.00 | 70.00 | 4,625 |
| 23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,457 |
| 22 Feb 2024 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | 1,075 |
| 21 Feb 2024 | 68.60 | 69.20 | 68.00 | 69.00 | 69.00 | 603 |
| 20 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 65 |
| 19 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 208 |
| 16 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 20 |
| 15 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 8 |
| 14 Feb 2024 | 69.40 | 69.80 | 68.00 | 68.00 | 68.00 | 220 |
| 13 Feb 2024 | 69.20 | 69.40 | 69.20 | 69.40 | 69.40 | 182 |
| 12 Feb 2024 | 69.20 | 69.20 | 68.60 | 69.20 | 69.20 | 39 |
| 09 Feb 2024 | 68.00 | 69.20 | 68.00 | 69.20 | 69.20 | 313 |
| 08 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 07 Feb 2024 | 70.00 | 71.20 | 69.80 | 70.00 | 70.00 | 1,573 |
| 06 Feb 2024 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | 365 |
| 05 Feb 2024 | 70.20 | 71.80 | 69.80 | 71.40 | 71.40 | 2,537 |
| 02 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 425 |
| 01 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,620 |
| 31 Jan 2024 | 69.40 | 70.00 | 69.20 | 70.00 | 70.00 | 568 |
| 30 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 19 |
| 29 Jan 2024 | 69.40 | 69.40 | 68.60 | 68.60 | 68.60 | 417 |
| 26 Jan 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 125 |
| 25 Jan 2024 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | 110 |
| 24 Jan 2024 | 68.20 | 69.60 | 68.20 | 69.60 | 69.60 | 267 |
| 23 Jan 2024 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | 376 |
| 22 Jan 2024 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | 275 |
| 19 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 18 Jan 2024 | 69.20 | 69.40 | 69.20 | 69.40 | 69.40 | 40 |
| 17 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 16 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 370 |
| 15 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 12 Jan 2024 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | 211 |
| 11 Jan 2024 | 70.60 | 70.60 | 69.20 | 70.00 | 70.00 | 449 |
| 10 Jan 2024 | 72.60 | 72.60 | 70.80 | 70.80 | 70.80 | 76 |
| 09 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 454 |
| 08 Jan 2024 | 72.00 | 72.00 | 71.60 | 71.60 | 71.60 | 137 |
| 05 Jan 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 241 |
| 04 Jan 2024 | 72.80 | 73.40 | 72.60 | 73.00 | 73.00 | 1,679 |
| 03 Jan 2024 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 271 |
| 29 Dec 2023 | 72.80 | 73.60 | 72.60 | 73.60 | 73.60 | 776 |
| 28 Dec 2023 | 72.80 | 73.60 | 72.60 | 73.40 | 73.40 | 617 |
| 27 Dec 2023 | 73.40 | 73.40 | 72.80 | 73.40 | 73.40 | 362 |
| 22 Dec 2023 | 71.60 | 73.40 | 71.60 | 73.40 | 73.40 | 2,545 |
| 21 Dec 2023 | 72.00 | 72.00 | 71.60 | 72.00 | 72.00 | 2,516 |
| 20 Dec 2023 | 70.60 | 71.40 | 70.60 | 71.40 | 71.40 | 2,970 |
| 19 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 18 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 15 Dec 2023 | 71.80 | 72.40 | 70.40 | 72.40 | 72.40 | 2,169 |
| 14 Dec 2023 | 71.40 | 71.60 | 71.40 | 71.60 | 71.60 | 286 |
| 13 Dec 2023 | 70.00 | 71.40 | 69.00 | 71.40 | 71.40 | 961 |
| 12 Dec 2023 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 302 |
| 11 Dec 2023 | 69.20 | 69.60 | 69.20 | 69.60 | 69.60 | 2,350 |
| 08 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 36 |
| 07 Dec 2023 | 67.80 | 69.60 | 67.40 | 69.60 | 69.60 | 902 |
| 06 Dec 2023 | 67.80 | 68.20 | 67.80 | 67.80 | 67.80 | 667 |
| 05 Dec 2023 | 68.20 | 68.20 | 67.80 | 67.80 | 67.80 | 86 |
| 04 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 10 |
| 01 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1,800 |
| 30 Nov 2023 | 67.20 | 69.00 | 67.20 | 68.80 | 68.80 | 5,794 |
| 29 Nov 2023 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 337 |
| 28 Nov 2023 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 264 |
| 27 Nov 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 24 Nov 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| *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.