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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 160.7041
CLOSE 160.6231
Low
LOW 105
High
HIGH 185
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 177.05 | 177.05 | 177.05 | 177.05 |
| 01/02/2001 | 177.05 | 177.05 | 177.05 | 177.05 |
| 01/03/2001 | 174 | 180 | 174 | 178.5 |
| 01/04/2001 | 180.5 | 182.3 | 178.6 | 180 |
| 01/05/2001 | 180.5 | 180.5 | 178 | 178 |
| 01/08/2001 | 178.5 | 179 | 175.9 | 179 |
| 01/09/2001 | 180.5 | 180.5 | 177 | 178 |
| 01/10/2001 | 178.5 | 179.4 | 176 | 177 |
| 01/11/2001 | 177.9 | 178.9 | 175.4 | 176.4 |
| 01/12/2001 | 175.5 | 178.4 | 175.5 | 177.9 |
| 01/15/2001 | 178.5 | 180 | 177 | 179 |
| 01/16/2001 | 178.9 | 179 | 176.3 | 178 |
| 01/17/2001 | 178.4 | 179 | 177 | 178.9 |
| 01/18/2001 | 177.5 | 180 | 177 | 180 |
| 01/19/2001 | 179.5 | 180.5 | 178 | 180 |
| 01/22/2001 | 178.2 | 179.2 | 175.1 | 175.3 |
| 01/23/2001 | 176.9 | 176.9 | 170 | 175.5 |
| 01/24/2001 | 174.4 | 180 | 174.4 | 177.6 |
| 01/25/2001 | 177 | 178 | 176.5 | 177 |
| 01/26/2001 | 177 | 179.7 | 177 | 177.8 |
| 01/29/2001 | 176.5 | 178.7 | 176.5 | 178 |
| 01/30/2001 | 177.5 | 178.4 | 175 | 176 |
| 01/31/2001 | 175.3 | 177.4 | 175.3 | 177 |
| 02/01/2001 | 177.5 | 178.9 | 176.5 | 177 |
| 02/02/2001 | 176.5 | 178.9 | 176.5 | 178.2 |
| 02/05/2001 | 178.2 | 179 | 177 | 177.5 |
| 02/06/2001 | 177.2 | 178.8 | 176.6 | 178.1 |
| 02/07/2001 | 178 | 179.2 | 177.3 | 178.1 |
| 02/08/2001 | 178.4 | 180 | 178 | 179.8 |
| 02/09/2001 | 179.8 | 180.4 | 178.1 | 178.1 |
| 02/12/2001 | 178.8 | 179.3 | 177.6 | 178.3 |
| 02/13/2001 | 178.2 | 180.1 | 178.2 | 180.1 |
| 02/14/2001 | 179.9 | 180.5 | 178 | 178.6 |
| 02/15/2001 | 178.6 | 179.5 | 177.9 | 178.3 |
| 02/16/2001 | 178.5 | 180 | 178 | 178.9 |
| 02/19/2001 | 178.2 | 178.9 | 177.1 | 177.7 |
| 02/20/2001 | 177.8 | 178.4 | 177.1 | 178.1 |
| 02/21/2001 | 178.2 | 178.2 | 177 | 177.5 |
| 02/22/2001 | 178.5 | 178.5 | 173 | 175 |
| 02/23/2001 | 173.8 | 177.7 | 173.8 | 177 |
| 02/26/2001 | 178 | 179 | 176 | 178 |
| 02/27/2001 | 177.6 | 179 | 177.6 | 178 |
| 02/28/2001 | 177.1 | 179.9 | 177.1 | 178.3 |
| 03/01/2001 | 178.3 | 179.2 | 176.5 | 177.4 |
| 03/02/2001 | 177.2 | 177.7 | 176 | 176 |
| 03/05/2001 | 176.1 | 176.9 | 176.1 | 176.8 |
| 03/06/2001 | 176.6 | 177.3 | 175 | 176.5 |
| 03/07/2001 | 176.8 | 179 | 176.8 | 176.9 |
| 03/08/2001 | 176.4 | 177 | 174.5 | 175 |
| 03/09/2001 | 175.1 | 176.8 | 175.1 | 175.3 |
| 03/12/2001 | 175.2 | 175.9 | 171.3 | 171.3 |
| 03/13/2001 | 170.4 | 172.7 | 169.4 | 170 |
| 03/14/2001 | 170.7 | 172 | 159.4 | 164.7 |
| 03/15/2001 | 164 | 170 | 162 | 168.4 |
| 03/16/2001 | 169.4 | 173 | 166.5 | 167 |
| 03/19/2001 | 168 | 175 | 168 | 169.6 |
| 03/20/2001 | 170 | 172 | 168.7 | 169.1 |
| 03/21/2001 | 169.3 | 169.3 | 166.1 | 166.5 |
| 03/22/2001 | 166 | 166 | 147 | 153 |
| 03/23/2001 | 156 | 159.9 | 156 | 159.8 |
| 03/26/2001 | 162 | 169.5 | 162 | 168 |
| 03/27/2001 | 167.9 | 169 | 164.9 | 167.5 |
| 03/28/2001 | 171.8 | 180 | 171.8 | 175 |
| 03/29/2001 | 172.5 | 176 | 169.3 | 175.2 |
| 03/30/2001 | 174 | 176.5 | 171.2 | 175 |
| 04/02/2001 | 175.6 | 178.5 | 174.3 | 175.5 |
| 04/03/2001 | 175.1 | 175.2 | 165 | 165 |
| 04/04/2001 | 170 | 170 | 154.5 | 164.4 |
| 04/05/2001 | 167 | 171 | 165 | 169 |
| 04/06/2001 | 169.6 | 173.2 | 167.5 | 168.1 |
| 04/09/2001 | 167.6 | 169.9 | 166 | 169 |
| 04/10/2001 | 168.5 | 169.2 | 167.5 | 169 |
| 04/11/2001 | 168.2 | 169.1 | 166.1 | 168.6 |
| 04/12/2001 | 168.6 | 171.8 | 167.8 | 168 |
| 04/13/2001 | 167.1 | 167.1 | 167.1 | 167.1 |
| 04/16/2001 | 167.1 | 167.1 | 167.1 | 167.1 |
| 04/17/2001 | 169 | 174 | 165.3 | 174 |
| 04/18/2001 | 175 | 175 | 169.8 | 170.5 |
| 04/19/2001 | 172 | 172.4 | 166.5 | 168.8 |
| 04/20/2001 | 169 | 171 | 167.2 | 168 |
| 04/23/2001 | 168.1 | 169.9 | 167 | 167.4 |
| 04/24/2001 | 166.5 | 171 | 166 | 170 |
| 04/25/2001 | 170 | 171.8 | 167.6 | 167.6 |
| 04/26/2001 | 168.1 | 169.5 | 166.2 | 167.4 |
| 04/27/2001 | 167.4 | 168.2 | 166.7 | 167.8 |
| 04/30/2001 | 167.6 | 168.6 | 166.2 | 166.7 |
| 05/01/2001 | 165.81 | 165.81 | 165.81 | 165.81 |
| 05/02/2001 | 167 | 170 | 165 | 170 |
| 05/03/2001 | 170.7 | 171.3 | 168.7 | 170.9 |
| 05/04/2001 | 172.5 | 176.9 | 171.9 | 176.9 |
| 05/07/2001 | 178.5 | 178.5 | 175.4 | 177.3 |
| 05/08/2001 | 175.5 | 177.8 | 175.5 | 177.4 |
| 05/09/2001 | 177.4 | 180.6 | 177.4 | 180.2 |
| 05/10/2001 | 179.9 | 180.5 | 179.3 | 180 |
| 05/11/2001 | 180.5 | 181.8 | 178.6 | 179.9 |
| 05/14/2001 | 180 | 180 | 177.5 | 179.7 |
| 05/15/2001 | 179.4 | 180.4 | 178.1 | 179.5 |
| 05/16/2001 | 178 | 181.8 | 177.7 | 180 |
| 05/17/2001 | 180 | 180 | 179.3 | 179.5 |
| 05/18/2001 | 179.8 | 180.4 | 179.3 | 180 |
| 05/21/2001 | 179.6 | 180.4 | 179.6 | 179.9 |
| 05/22/2001 | 180.2 | 180.3 | 179.6 | 179.9 |
| 05/23/2001 | 180.4 | 185 | 179.9 | 180.1 |
| 05/24/2001 | 179.14 | 179.14 | 179.14 | 179.14 |
| 05/25/2001 | 180.4 | 180.4 | 178.8 | 178.8 |
| 05/28/2001 | 179.8 | 182.5 | 179.4 | 182.4 |
| 05/29/2001 | 182.5 | 184 | 179.5 | 179.6 |
| 05/30/2001 | 179.9 | 180.7 | 178.6 | 178.6 |
| 05/31/2001 | 178.5 | 181.4 | 178.5 | 180.6 |
| 06/01/2001 | 180.5 | 181 | 179.8 | 180.6 |
| 06/04/2001 | 179.63 | 179.63 | 179.63 | 179.63 |
| 06/05/2001 | 180.1 | 182 | 179.8 | 181 |
| 06/06/2001 | 181 | 182.8 | 180.8 | 182.6 |
| 06/07/2001 | 182.6 | 182.6 | 181.1 | 182 |
| 06/08/2001 | 182.8 | 183.3 | 180.7 | 181.6 |
| 06/11/2001 | 181.9 | 181.9 | 178.7 | 179.8 |
| 06/12/2001 | 179.3 | 181.5 | 179.2 | 181 |
| 06/13/2001 | 180 | 181.5 | 180 | 180.6 |
| 06/14/2001 | 180.5 | 180.5 | 178.7 | 178.7 |
| 06/15/2001 | 177.1 | 180.1 | 177.1 | 179.5 |
| 06/18/2001 | 179.5 | 179.5 | 178 | 178.2 |
| 06/19/2001 | 178.2 | 179.1 | 177.2 | 177.5 |
| 06/20/2001 | 177.1 | 178.5 | 176.7 | 177.2 |
| 06/21/2001 | 176.6 | 178 | 174.3 | 175 |
| 06/22/2001 | 174.2 | 176.9 | 174 | 176.9 |
| 06/25/2001 | 174.2 | 180 | 174.2 | 178.2 |
| 06/26/2001 | 177.7 | 179.2 | 175.4 | 175.5 |
| 06/27/2001 | 177.1 | 177.1 | 174.7 | 174.7 |
| 06/28/2001 | 174.7 | 176.6 | 172 | 176 |
| 06/29/2001 | 175.5 | 177.5 | 175.2 | 176 |
| 07/02/2001 | 175 | 178 | 175 | 177.7 |
| 07/03/2001 | 178 | 180.5 | 176.7 | 178.2 |
| 07/04/2001 | 178.8 | 179.2 | 177.9 | 178.3 |
| 07/05/2001 | 178.5 | 179 | 177.3 | 178.6 |
| 07/06/2001 | 178 | 179 | 175 | 175 |
| 07/09/2001 | 176.9 | 176.9 | 170.8 | 174.3 |
| 07/10/2001 | 174.1 | 175.4 | 171.6 | 172.3 |
| 07/11/2001 | 171.7 | 172.4 | 168.6 | 170 |
| 07/12/2001 | 172.5 | 172.5 | 169.5 | 171 |
| 07/13/2001 | 170 | 170.8 | 167.3 | 168.5 |
| 07/16/2001 | 169.1 | 169.1 | 165.9 | 167.5 |
| 07/17/2001 | 166.1 | 167.9 | 165.7 | 166.9 |
| 07/18/2001 | 167 | 170 | 165.5 | 166.8 |
| 07/19/2001 | 166.8 | 168.4 | 166.5 | 168 |
| 07/20/2001 | 168 | 168.4 | 166.8 | 168.2 |
| 07/23/2001 | 167.4 | 168.5 | 166.1 | 166.1 |
| 07/24/2001 | 164.75 | 167 | 164.75 | 165.5 |
| 07/25/2001 | 165 | 166 | 160 | 162 |
| 07/26/2001 | 161.75 | 163.5 | 159 | 160 |
| 07/27/2001 | 160 | 161.5 | 158.5 | 160 |
| 07/30/2001 | 160.75 | 161.75 | 159 | 161.75 |
| 07/31/2001 | 161.75 | 161.75 | 155 | 156.25 |
| 08/01/2001 | 156.5 | 161 | 156 | 160.5 |
| 08/02/2001 | 159.25 | 162 | 158.25 | 162 |
| 08/03/2001 | 162 | 165 | 160.75 | 162 |
| 08/06/2001 | 162 | 162.5 | 157 | 160 |
| 08/07/2001 | 159.5 | 161.5 | 159 | 161.5 |
| 08/08/2001 | 160.25 | 161.75 | 159 | 160.75 |
| 08/09/2001 | 160 | 160.5 | 157.5 | 158.75 |
| 08/10/2001 | 158.75 | 160 | 155 | 156 |
| 08/13/2001 | 157 | 158 | 152.5 | 152.5 |
| 08/14/2001 | 153.25 | 156.75 | 152.5 | 156 |
| 08/15/2001 | 155 | 158 | 154 | 156 |
| 08/16/2001 | 156 | 156.25 | 150 | 152.5 |
| 08/17/2001 | 151.25 | 152 | 144 | 149.5 |
| 08/20/2001 | 149.5 | 151.75 | 148 | 149 |
| 08/21/2001 | 149 | 150 | 142.5 | 145.75 |
| 08/22/2001 | 144.5 | 149.25 | 143.5 | 146 |
| 08/23/2001 | 146.75 | 147 | 143.75 | 145 |
| 08/24/2001 | 144 | 148.75 | 144 | 146.75 |
| 08/27/2001 | 148 | 151.5 | 146.75 | 150 |
| 08/28/2001 | 150.75 | 153.25 | 149 | 150 |
| 08/29/2001 | 150 | 151 | 148 | 148 |
| 08/30/2001 | 148.75 | 149.75 | 145 | 146 |
| 08/31/2001 | 146.25 | 148.75 | 144 | 147.5 |
| 09/03/2001 | 145 | 148 | 142 | 142 |
| 09/04/2001 | 145 | 145.75 | 139 | 143.75 |
| 09/05/2001 | 141.25 | 144.75 | 139.5 | 142.5 |
| 09/06/2001 | 143 | 144.25 | 135.25 | 139 |
| 09/07/2001 | 137.5 | 137.75 | 133 | 133 |
| 09/10/2001 | 133 | 133.75 | 125.5 | 130.5 |
| 09/11/2001 | 129.5 | 134.5 | 115.5 | 119 |
| 09/12/2001 | 114 | 126.75 | 114 | 123 |
| 09/13/2001 | 124.5 | 131 | 122 | 131 |
| 09/14/2001 | 131.5 | 131.75 | 118.5 | 120 |
| 09/17/2001 | 120 | 124 | 118 | 123 |
| 09/18/2001 | 122.25 | 124 | 118 | 119.5 |
| 09/19/2001 | 123 | 128 | 121 | 123.25 |
| 09/20/2001 | 123.75 | 123.75 | 114.25 | 114.25 |
| 09/21/2001 | 112.25 | 114 | 105 | 110 |
| 09/24/2001 | 112 | 118 | 108 | 116.5 |
| 09/25/2001 | 117 | 123.75 | 111 | 116.5 |
| 09/26/2001 | 115 | 126 | 114.25 | 118.5 |
| 09/27/2001 | 117.75 | 121.5 | 115.5 | 117 |
| 09/28/2001 | 117 | 119 | 110.5 | 116 |
| 10/01/2001 | 119.75 | 123.5 | 117 | 118 |
| 10/02/2001 | 118 | 121 | 115.75 | 119 |
| 10/03/2001 | 119.5 | 122 | 116 | 122 |
| 10/04/2001 | 123.75 | 129.25 | 123.5 | 129 |
| 10/05/2001 | 127 | 127 | 120.25 | 122 |
| 10/08/2001 | 120 | 124 | 119 | 123 |
| 10/09/2001 | 122.75 | 128 | 120 | 125 |
| 10/10/2001 | 123 | 131 | 122.5 | 129.25 |
| 10/11/2001 | 133 | 134.5 | 130 | 133.75 |
| 10/12/2001 | 133.75 | 134.75 | 131.5 | 131.75 |
| 10/15/2001 | 129.25 | 133 | 125.75 | 127.75 |
| 10/16/2001 | 128 | 132.75 | 126.25 | 129 |
| 10/17/2001 | 130 | 134.25 | 129.5 | 133.5 |
| 10/18/2001 | 130 | 134.5 | 129.25 | 133 |
| 10/19/2001 | 134.5 | 134.5 | 127 | 129 |
| 10/22/2001 | 127.75 | 131.75 | 127.5 | 131 |
| 10/23/2001 | 133 | 137.75 | 132 | 137.25 |
| 10/24/2001 | 135.25 | 140 | 135.25 | 137.5 |
| 10/25/2001 | 137.25 | 139.5 | 134 | 135.75 |
| 10/26/2001 | 137.75 | 138.25 | 136.5 | 138 |
| 10/29/2001 | 136 | 138.75 | 135.5 | 135.5 |
| 10/30/2001 | 134 | 137.75 | 133 | 136 |
| 10/31/2001 | 136.5 | 137 | 134 | 134 |
| 11/01/2001 | 133.75 | 138.75 | 133.5 | 138.25 |
| 11/02/2001 | 139.75 | 140.25 | 137 | 140 |
| 11/05/2001 | 139.25 | 143.75 | 139 | 143 |
| 11/06/2001 | 142.75 | 144.25 | 141.75 | 143 |
| 11/07/2001 | 144 | 145 | 141.25 | 144 |
| 11/08/2001 | 143.5 | 149.5 | 143.5 | 149 |
| 11/09/2001 | 148.25 | 150 | 147 | 149 |
| 11/12/2001 | 149.75 | 149.75 | 143.25 | 145.5 |
| 11/13/2001 | 146.5 | 149.25 | 145.5 | 148.5 |
| 11/14/2001 | 148 | 150 | 148 | 149 |
| 11/15/2001 | 148 | 151 | 148 | 149.5 |
| 11/16/2001 | 150.25 | 153 | 148.75 | 153 |
| 11/19/2001 | 154 | 155 | 150.5 | 154.25 |
| 11/20/2001 | 154.5 | 154.5 | 149 | 151 |
| 11/21/2001 | 152.5 | 152.5 | 148.25 | 149.75 |
| 11/22/2001 | 148.75 | 154 | 148.75 | 151.5 |
| 11/23/2001 | 151.5 | 154 | 149.75 | 153.25 |
| 11/26/2001 | 151.25 | 153 | 149 | 151 |
| 11/27/2001 | 150.5 | 152 | 147.5 | 149 |
| 11/28/2001 | 147.5 | 149 | 142.25 | 146.5 |
| 11/29/2001 | 145.5 | 149.75 | 145.5 | 148 |
| 11/30/2001 | 149.75 | 149.75 | 147 | 147 |
| 12/03/2001 | 145.5 | 148.5 | 145.25 | 147 |
| 12/04/2001 | 146.5 | 151 | 146.5 | 150.5 |
| 12/05/2001 | 151 | 154.5 | 149 | 152.75 |
| 12/06/2001 | 151.5 | 154.5 | 151 | 152 |
| 12/07/2001 | 154.5 | 154.5 | 149.75 | 152 |
| 12/10/2001 | 153 | 154.25 | 147.25 | 148 |
| 12/11/2001 | 147.75 | 149 | 145.25 | 148.25 |
| 12/12/2001 | 148.25 | 151 | 146.25 | 148 |
| 12/13/2001 | 147.5 | 149.5 | 146.75 | 148 |
| 12/14/2001 | 147 | 149 | 146.5 | 147.5 |
| 12/17/2001 | 147 | 151 | 147 | 150 |
| 12/18/2001 | 150 | 151 | 146.5 | 149.75 |
| 12/19/2001 | 148 | 151.25 | 147.25 | 150.5 |
| 12/20/2001 | 152.5 | 153 | 149.5 | 151.5 |
| 12/21/2001 | 150 | 151.5 | 145.75 | 150 |
| 12/24/2001 | 150 | 150 | 150 | 150 |
| 12/25/2001 | 150 | 150 | 150 | 150 |
| 12/26/2001 | 150 | 150 | 150 | 150 |
| 12/27/2001 | 152 | 158 | 152 | 153.75 |
| 12/28/2001 | 154.25 | 156 | 152.25 | 153 |
| 12/31/2001 | 153 | 153 | 153 | 153 |