BALN.SW
Bâloise Holding AG
16:33:06
198 Fr
0.0000 (%0.00)
Previous Close: 203.2
Day Low₺198
Day High₺204.4
BALN.SW: Bâloise Holding AG Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.2207
CLOSE 158.5184
Low
LOW 120.7
High
HIGH 187.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 124.63 | 124.63 | 124.63 | 124.63 |
| 01/04/2000 | 124.3 | 125.2 | 122.3 | 123.5 |
| 01/05/2000 | 122.7 | 125 | 122.2 | 124.1 |
| 01/06/2000 | 122.9 | 124.5 | 122.9 | 123.5 |
| 01/07/2000 | 123.2 | 124.6 | 122.7 | 124.2 |
| 01/10/2000 | 123.5 | 124.8 | 123.5 | 123.6 |
| 01/11/2000 | 124.9 | 124.9 | 123 | 123.9 |
| 01/12/2000 | 123.7 | 124 | 123 | 123.4 |
| 01/13/2000 | 123.1 | 124 | 122.8 | 123.5 |
| 01/14/2000 | 123.4 | 123.8 | 120.7 | 123.5 |
| 01/17/2000 | 123 | 127 | 120.8 | 126.2 |
| 01/18/2000 | 126.8 | 131.4 | 126.8 | 130.1 |
| 01/19/2000 | 129.5 | 134.4 | 129.1 | 133.3 |
| 01/20/2000 | 134.5 | 134.9 | 132.1 | 134 |
| 01/21/2000 | 132.1 | 133.5 | 131.5 | 132.5 |
| 01/24/2000 | 132.9 | 132.9 | 130.1 | 131.9 |
| 01/25/2000 | 130 | 130.5 | 127.9 | 127.9 |
| 01/26/2000 | 128.3 | 130.9 | 128.3 | 130.9 |
| 01/27/2000 | 130.3 | 132.8 | 130.3 | 132.8 |
| 01/28/2000 | 133 | 133.8 | 131 | 132.2 |
| 01/31/2000 | 131.5 | 133 | 130.5 | 130.5 |
| 02/01/2000 | 131.5 | 132.9 | 130.6 | 132.8 |
| 02/02/2000 | 133.5 | 133.5 | 131.5 | 132.2 |
| 02/03/2000 | 131.7 | 133.5 | 131.7 | 131.7 |
| 02/04/2000 | 132.1 | 132.3 | 130.5 | 130.5 |
| 02/07/2000 | 130.7 | 131.3 | 130 | 130.5 |
| 02/08/2000 | 130.1 | 131.2 | 129.9 | 130.5 |
| 02/09/2000 | 132.5 | 134 | 130.9 | 133 |
| 02/10/2000 | 131.8 | 133.6 | 131.3 | 133.5 |
| 02/11/2000 | 133.5 | 133.9 | 132.5 | 133.9 |
| 02/14/2000 | 133 | 134.1 | 132.6 | 134 |
| 02/15/2000 | 133.3 | 134 | 132.2 | 132.9 |
| 02/16/2000 | 133 | 133.6 | 132.3 | 132.8 |
| 02/17/2000 | 132.6 | 133.1 | 131.6 | 131.6 |
| 02/18/2000 | 131.8 | 132.7 | 131.8 | 132.3 |
| 02/21/2000 | 131.8 | 132.6 | 131.1 | 132.4 |
| 02/22/2000 | 132.1 | 133.5 | 132 | 132.5 |
| 02/23/2000 | 132.9 | 132.9 | 132.1 | 132.3 |
| 02/24/2000 | 132.5 | 133.4 | 132.1 | 132.3 |
| 02/25/2000 | 132.3 | 132.9 | 131.6 | 132.6 |
| 02/28/2000 | 132.7 | 133 | 130.3 | 131.5 |
| 02/29/2000 | 131.3 | 131.9 | 129.2 | 130 |
| 03/01/2000 | 129.5 | 130.2 | 129.3 | 129.8 |
| 03/02/2000 | 129.9 | 129.9 | 126 | 129 |
| 03/03/2000 | 128.1 | 130.1 | 128.1 | 128.5 |
| 03/06/2000 | 128.2 | 133.5 | 127.5 | 133.2 |
| 03/07/2000 | 133.4 | 134.9 | 132.4 | 133.5 |
| 03/08/2000 | 132 | 133.4 | 131.1 | 132 |
| 03/09/2000 | 132.7 | 132.7 | 131.1 | 131.7 |
| 03/10/2000 | 132.5 | 132.5 | 130.1 | 130.7 |
| 03/13/2000 | 130 | 130 | 127 | 129.5 |
| 03/14/2000 | 128.4 | 130.3 | 128.4 | 129.9 |
| 03/15/2000 | 128.6 | 129.8 | 128.4 | 129.5 |
| 03/16/2000 | 130.1 | 135.6 | 128.8 | 135.2 |
| 03/17/2000 | 137.8 | 137.8 | 134.7 | 136.5 |
| 03/20/2000 | 135.3 | 137.9 | 135.3 | 137.3 |
| 03/21/2000 | 136.5 | 137.9 | 135.8 | 137.7 |
| 03/22/2000 | 137.5 | 139.9 | 137.1 | 138.4 |
| 03/23/2000 | 137.1 | 139.3 | 137.1 | 138.6 |
| 03/24/2000 | 138.9 | 139.4 | 137.1 | 139 |
| 03/27/2000 | 137.5 | 139.8 | 137.5 | 139.3 |
| 03/28/2000 | 139.8 | 141.5 | 139 | 141 |
| 03/29/2000 | 141 | 143.7 | 140.9 | 143.2 |
| 03/30/2000 | 143 | 144.3 | 141.6 | 142.7 |
| 03/31/2000 | 142.6 | 145 | 142.5 | 143.4 |
| 04/03/2000 | 142.8 | 145 | 142.8 | 145 |
| 04/04/2000 | 145.5 | 149.7 | 145.5 | 149.6 |
| 04/05/2000 | 149.4 | 150.9 | 148.1 | 149.5 |
| 04/06/2000 | 149.2 | 149.7 | 145.7 | 149 |
| 04/07/2000 | 146.71 | 149.1 | 146.31 | 148.5 |
| 04/10/2000 | 148.5 | 149.4 | 146.4 | 148.2 |
| 04/11/2000 | 148.6 | 148.6 | 146.9 | 147.8 |
| 04/12/2000 | 147.8 | 149.4 | 147.5 | 148.5 |
| 04/13/2000 | 147.5 | 150 | 147.5 | 149.4 |
| 04/14/2000 | 148.6 | 149.8 | 146.8 | 147.8 |
| 04/17/2000 | 144.4 | 145.7 | 140 | 144.5 |
| 04/18/2000 | 144.9 | 146 | 143.4 | 144.8 |
| 04/19/2000 | 145 | 145.9 | 144 | 145.3 |
| 04/20/2000 | 144.5 | 145.9 | 144.5 | 145.7 |
| 04/21/2000 | 144.92 | 144.92 | 144.92 | 144.92 |
| 04/24/2000 | 144.92 | 144.92 | 144.92 | 144.92 |
| 04/25/2000 | 144.5 | 146 | 143 | 144.5 |
| 04/26/2000 | 144.5 | 144.8 | 142.1 | 142.7 |
| 04/27/2000 | 142.2 | 142.5 | 140.4 | 141.8 |
| 04/28/2000 | 141.6 | 146.5 | 141.2 | 143.8 |
| 05/01/2000 | 143.03 | 143.03 | 143.03 | 143.03 |
| 05/02/2000 | 143.2 | 145 | 142.1 | 144.5 |
| 05/03/2000 | 143.6 | 146.7 | 143.4 | 145.5 |
| 05/04/2000 | 144.9 | 147.9 | 144.9 | 146.8 |
| 05/05/2000 | 146.6 | 148.7 | 146.5 | 148.2 |
| 05/08/2000 | 148.4 | 148.8 | 147.7 | 148.5 |
| 05/09/2000 | 148.5 | 150.3 | 148.1 | 150 |
| 05/10/2000 | 150 | 152.3 | 150 | 150.2 |
| 05/11/2000 | 150.1 | 154.2 | 149.7 | 154.2 |
| 05/12/2000 | 154.5 | 155.6 | 153.9 | 154.7 |
| 05/15/2000 | 153.8 | 154.7 | 153.3 | 154.5 |
| 05/16/2000 | 154.5 | 154.6 | 152.2 | 153.7 |
| 05/17/2000 | 152.9 | 152.9 | 150.4 | 151 |
| 05/18/2000 | 150.4 | 152.5 | 150 | 150.7 |
| 05/19/2000 | 151 | 151 | 145.1 | 148.2 |
| 05/22/2000 | 149.5 | 151.9 | 148.8 | 151.5 |
| 05/23/2000 | 151.9 | 154 | 151.5 | 153 |
| 05/24/2000 | 151.5 | 157.8 | 150.2 | 156.7 |
| 05/25/2000 | 157.7 | 157.7 | 155.8 | 156 |
| 05/26/2000 | 155.5 | 158.5 | 155.5 | 156 |
| 05/29/2000 | 157 | 158.4 | 155.9 | 158.4 |
| 05/30/2000 | 158.3 | 158.9 | 157.3 | 157.7 |
| 05/31/2000 | 157.9 | 158.7 | 157.5 | 158.2 |
| 06/01/2000 | 157.05 | 157.85 | 156.66 | 157.35 |
| 06/02/2000 | 158.2 | 159.4 | 157.8 | 159.3 |
| 06/05/2000 | 159.5 | 159.5 | 154.5 | 157.9 |
| 06/06/2000 | 158.3 | 158.7 | 156.6 | 156.8 |
| 06/07/2000 | 156.8 | 158.5 | 156.2 | 157 |
| 06/08/2000 | 156.6 | 158.3 | 156.2 | 156.3 |
| 06/09/2000 | 156.2 | 158.4 | 156.2 | 157.9 |
| 06/12/2000 | 157.05 | 157.05 | 157.05 | 157.05 |
| 06/13/2000 | 158.3 | 159.1 | 157.1 | 159 |
| 06/14/2000 | 159 | 160.8 | 158.8 | 160 |
| 06/15/2000 | 159.9 | 162 | 158.5 | 158.6 |
| 06/16/2000 | 159.3 | 159.8 | 157.7 | 159.4 |
| 06/19/2000 | 158.2 | 159.1 | 157.2 | 157.6 |
| 06/20/2000 | 157.6 | 158.9 | 153.6 | 157.6 |
| 06/21/2000 | 159 | 159.9 | 157.5 | 159 |
| 06/22/2000 | 159.3 | 159.3 | 158.4 | 159 |
| 06/23/2000 | 159.2 | 160.5 | 158.5 | 158.6 |
| 06/26/2000 | 158.9 | 162.2 | 158.9 | 162.1 |
| 06/27/2000 | 160.74 | 160.74 | 157.65 | 159.94 |
| 06/28/2000 | 160.4 | 160.8 | 158.9 | 160 |
| 06/29/2000 | 159.3 | 160.2 | 158 | 160 |
| 06/30/2000 | 159.5 | 163 | 159.5 | 162 |
| 07/03/2000 | 161.1 | 161.3 | 159.6 | 161 |
| 07/04/2000 | 160.3 | 161.4 | 159.4 | 160.9 |
| 07/05/2000 | 160.6 | 162.9 | 160.5 | 162.1 |
| 07/06/2000 | 162 | 165 | 161.5 | 165 |
| 07/07/2000 | 165 | 165.9 | 164 | 165.5 |
| 07/10/2000 | 165.9 | 166 | 162.5 | 165.5 |
| 07/11/2000 | 163.1 | 164.6 | 161.4 | 164.2 |
| 07/12/2000 | 164.6 | 166.5 | 164.4 | 165.9 |
| 07/13/2000 | 165.6 | 167.2 | 165.3 | 166 |
| 07/14/2000 | 165.2 | 172.3 | 165.2 | 168.3 |
| 07/17/2000 | 172 | 180.5 | 172 | 173 |
| 07/18/2000 | 174.1 | 176.3 | 174.1 | 175.2 |
| 07/19/2000 | 175.2 | 175.7 | 173.5 | 174 |
| 07/20/2000 | 176 | 176 | 171.9 | 175 |
| 07/21/2000 | 174.5 | 175 | 173.5 | 174.1 |
| 07/24/2000 | 174.2 | 174.9 | 174.1 | 174.5 |
| 07/25/2000 | 174 | 175.4 | 173.3 | 175 |
| 07/26/2000 | 174.9 | 175.2 | 173.8 | 174.4 |
| 07/27/2000 | 173.5 | 175 | 173.3 | 174.2 |
| 07/28/2000 | 173 | 173.7 | 171 | 173 |
| 07/31/2000 | 174.7 | 175 | 172.4 | 173.5 |
| 08/01/2000 | 171.68 | 171.68 | 171.68 | 171.68 |
| 08/02/2000 | 172.5 | 173.5 | 171.2 | 172.9 |
| 08/03/2000 | 171.8 | 171.8 | 168 | 169.5 |
| 08/04/2000 | 170 | 171.8 | 167.9 | 167.9 |
| 08/07/2000 | 167.4 | 170.9 | 166.3 | 170.5 |
| 08/08/2000 | 170.4 | 171.7 | 169.3 | 170.5 |
| 08/09/2000 | 171 | 172 | 169.3 | 170 |
| 08/10/2000 | 169 | 170.4 | 165.7 | 166.8 |
| 08/11/2000 | 167.3 | 168 | 165 | 167.5 |
| 08/14/2000 | 167.5 | 169.6 | 164 | 169.5 |
| 08/15/2000 | 168.5 | 170 | 168.5 | 169 |
| 08/16/2000 | 169.5 | 170.8 | 168.5 | 170.6 |
| 08/17/2000 | 170.6 | 170.6 | 168 | 168 |
| 08/18/2000 | 169.2 | 169.3 | 166.5 | 168.1 |
| 08/21/2000 | 168.5 | 170 | 166.7 | 169.1 |
| 08/22/2000 | 169.9 | 172.6 | 168.8 | 172 |
| 08/23/2000 | 171.5 | 174.4 | 170.6 | 172.5 |
| 08/24/2000 | 173.2 | 177.9 | 172.2 | 174.9 |
| 08/25/2000 | 173.8 | 175.5 | 173.8 | 175 |
| 08/28/2000 | 175 | 175.4 | 174.1 | 175 |
| 08/29/2000 | 175.2 | 175.4 | 174.3 | 175.2 |
| 08/30/2000 | 175.2 | 175.5 | 173.8 | 175 |
| 08/31/2000 | 174.6 | 177.5 | 174 | 176.8 |
| 09/01/2000 | 175.7 | 177.5 | 175.5 | 175.9 |
| 09/04/2000 | 176.2 | 176.2 | 174.6 | 175.4 |
| 09/05/2000 | 175.5 | 176 | 172.9 | 173.6 |
| 09/06/2000 | 174.2 | 175.7 | 173.5 | 175.1 |
| 09/07/2000 | 174.4 | 177.5 | 174.4 | 177.1 |
| 09/08/2000 | 177 | 178.5 | 175.5 | 175.9 |
| 09/11/2000 | 175.5 | 175.7 | 174.3 | 175.2 |
| 09/12/2000 | 174.56 | 174.96 | 173.57 | 173.96 |
| 09/13/2000 | 174.46 | 174.76 | 173.17 | 173.47 |
| 09/14/2000 | 174.7 | 175.2 | 170.7 | 175.2 |
| 09/15/2000 | 173 | 175.4 | 171.6 | 175.2 |
| 09/18/2000 | 175.3 | 175.3 | 172.1 | 173.3 |
| 09/19/2000 | 173.6 | 175.1 | 170.1 | 172.2 |
| 09/20/2000 | 172.4 | 174 | 171.2 | 173 |
| 09/21/2000 | 174 | 174 | 171.2 | 172.5 |
| 09/22/2000 | 171.5 | 173 | 163.2 | 172.5 |
| 09/25/2000 | 172.5 | 173.5 | 171.5 | 173 |
| 09/26/2000 | 172 | 173 | 171.8 | 172.6 |
| 09/27/2000 | 173 | 173 | 171 | 171.3 |
| 09/28/2000 | 171.3 | 172.2 | 170.6 | 170.6 |
| 09/29/2000 | 170.9 | 171.9 | 168 | 168 |
| 10/02/2000 | 170 | 174.9 | 169.5 | 174.2 |
| 10/03/2000 | 174.8 | 174.9 | 174 | 174 |
| 10/04/2000 | 173 | 174.1 | 172.8 | 173.6 |
| 10/05/2000 | 173.2 | 174.4 | 173 | 174.4 |
| 10/06/2000 | 174.2 | 174.5 | 173.3 | 173.6 |
| 10/09/2000 | 172.6 | 174.3 | 172.6 | 174.3 |
| 10/10/2000 | 174.2 | 174.2 | 169.6 | 174.1 |
| 10/11/2000 | 173.6 | 175.9 | 172.5 | 173.9 |
| 10/12/2000 | 174.1 | 174.5 | 172 | 173.9 |
| 10/13/2000 | 174.2 | 174.4 | 172.3 | 173.4 |
| 10/16/2000 | 173 | 173.6 | 170.5 | 170.5 |
| 10/17/2000 | 171.7 | 172.9 | 170.2 | 170.6 |
| 10/18/2000 | 171.9 | 179.5 | 168 | 179.5 |
| 10/19/2000 | 179 | 179.5 | 176.2 | 178.6 |
| 10/20/2000 | 179.8 | 179.8 | 176.2 | 176.2 |
| 10/23/2000 | 177.9 | 179.3 | 176 | 177.6 |
| 10/24/2000 | 177.5 | 181.4 | 175.6 | 179 |
| 10/25/2000 | 178.6 | 180.3 | 177.5 | 179.9 |
| 10/26/2000 | 179 | 180.5 | 179 | 180 |
| 10/27/2000 | 179.9 | 179.9 | 175.2 | 177 |
| 10/30/2000 | 177 | 177.3 | 173.1 | 176.8 |
| 10/31/2000 | 176.8 | 178.2 | 176 | 177.9 |
| 11/01/2000 | 179 | 186 | 178 | 186 |
| 11/02/2000 | 186.9 | 187 | 182.1 | 183.5 |
| 11/03/2000 | 183.5 | 186 | 182.1 | 185 |
| 11/06/2000 | 184.9 | 187.9 | 183.1 | 184.5 |
| 11/07/2000 | 183.5 | 186 | 181 | 184.5 |
| 11/08/2000 | 186 | 186 | 184 | 184.5 |
| 11/09/2000 | 184.9 | 184.9 | 182.7 | 183.2 |
| 11/10/2000 | 182.6 | 184.6 | 182.6 | 183 |
| 11/13/2000 | 183.2 | 184.3 | 180.5 | 183 |
| 11/14/2000 | 182 | 184.4 | 181.5 | 183 |
| 11/15/2000 | 182 | 185.2 | 181.5 | 182.5 |
| 11/16/2000 | 182 | 183.8 | 181 | 182 |
| 11/17/2000 | 183.5 | 183.5 | 181.3 | 182.6 |
| 11/20/2000 | 182.2 | 183.5 | 181.8 | 182.5 |
| 11/21/2000 | 184.5 | 184.5 | 181.5 | 182.8 |
| 11/22/2000 | 183.8 | 183.8 | 181 | 181 |
| 11/23/2000 | 181 | 182.5 | 180 | 181 |
| 11/24/2000 | 180.6 | 181.2 | 176 | 178.8 |
| 11/27/2000 | 179 | 180.5 | 176 | 180 |
| 11/28/2000 | 181.3 | 182 | 179.5 | 179.6 |
| 11/29/2000 | 177.6 | 182.4 | 177.5 | 181 |
| 11/30/2000 | 181 | 183.5 | 179.5 | 181.8 |
| 12/01/2000 | 180.5 | 182 | 179 | 181 |
| 12/04/2000 | 181 | 182.5 | 177 | 179.2 |
| 12/05/2000 | 179.5 | 181.1 | 178.2 | 181 |
| 12/06/2000 | 179.1 | 182 | 178 | 178.5 |
| 12/07/2000 | 179.8 | 180 | 177 | 177 |
| 12/08/2000 | 177 | 178.5 | 175.8 | 178 |
| 12/11/2000 | 178.1 | 179 | 176.7 | 179 |
| 12/12/2000 | 178.7 | 181.5 | 177.3 | 178.5 |
| 12/13/2000 | 179.9 | 179.9 | 177.5 | 179.4 |
| 12/14/2000 | 179.5 | 181 | 178 | 178 |
| 12/15/2000 | 175.5 | 177.4 | 174 | 176.5 |
| 12/18/2000 | 175.6 | 178.9 | 175.6 | 177 |
| 12/19/2000 | 178 | 178 | 174.5 | 176 |
| 12/20/2000 | 175 | 176 | 171.5 | 174.2 |
| 12/21/2000 | 173 | 174.2 | 170 | 173.8 |
| 12/22/2000 | 172.1 | 177 | 171 | 174 |
| 12/25/2000 | 173.07 | 173.07 | 173.07 | 173.07 |
| 12/26/2000 | 173.07 | 173.07 | 173.07 | 173.07 |
| 12/27/2000 | 176 | 176 | 173.1 | 175 |
| 12/28/2000 | 175.5 | 178 | 175 | 177 |
| 12/29/2000 | 177.5 | 179.6 | 177 | 178 |