BALN.SW: Bâloise Holding AG Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 98.3605

CLOSE 98.4758

Low

LOW 75.7

High

HIGH 128.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	76.75	76.75	76.75	76.75
01/03/2006	77.5	78.3	76.5	76.9
01/04/2006	77.7	77.85	77.3	77.85
01/05/2006	78.05	78.05	77	77
01/06/2006	76.35	76.85	75.7	76.4
01/09/2006	76.5	77.55	76.5	77.15
01/10/2006	77.15	77.75	76.6	77.6
01/11/2006	78	81	77.4	79.7
01/12/2006	79.8	81	78.65	80.25
01/13/2006	80.5	81.5	80.4	80.8
01/16/2006	80.9	81.7	80.5	81.5
01/17/2006	81.5	81.5	80.1	80.55
01/18/2006	79.9	80.15	79.15	79.7
01/19/2006	80.05	81.05	79.55	80.85
01/20/2006	80.45	80.85	79.55	80
01/23/2006	78.5	80	78.05	79.6
01/24/2006	79.75	79.85	78.65	78.65
01/25/2006	78.9	80.5	78.7	80.45
01/26/2006	80.6	80.85	79.8	80.3
01/27/2006	81	81.7	80.5	80.8
01/30/2006	80.8	81.45	80.1	80.8
01/31/2006	81.35	81.8	80.65	81
02/01/2006	80.8	81.7	80.2	81.45
02/02/2006	82	82.5	80.8	81.15
02/03/2006	81.45	81.5	80.1	81.45
02/06/2006	81.55	81.9	80.6	81.2
02/07/2006	81.55	81.85	80.2	81.05
02/08/2006	80.45	81.7	80.1	81.55
02/09/2006	81.75	82.15	80.4	80.95
02/10/2006	80.75	81.5	80.4	81.2
02/13/2006	81.2	81.5	80.4	81.3
02/14/2006	81	81.45	80.9	81.25
02/15/2006	81.3	81.3	80.65	81
02/16/2006	81.45	81.45	80.2	81.25
02/17/2006	81.25	81.25	80.55	80.9
02/20/2006	80.6	81.5	80.3	81.45
02/21/2006	81.4	83.6	80.75	82.75
02/22/2006	83	84.9	82.65	84.9
02/23/2006	84.9	86.95	84.6	84.7
02/24/2006	84.4	85.7	84.1	84.35
02/27/2006	84.45	85.2	84.2	85
02/28/2006	85.45	85.5	82.3	83.15
03/01/2006	83.4	84.05	83.25	84.05
03/02/2006	84.65	84.8	82.1	82.85
03/03/2006	83.2	83.2	81.1	81.8
03/06/2006	82.6	84.05	81.5	83.65
03/07/2006	83	84.25	81.65	82.5
03/08/2006	81.2	83.25	76	79.9
03/09/2006	80.5	80.6	78.4	79
03/10/2006	78.5	81	78.5	81
03/13/2006	81.6	82.45	80.5	81.8
03/14/2006	81.65	83.9	81.45	83.8
03/15/2006	84	84.7	80.8	81.85
03/16/2006	81.7	83.3	81.15	82.5
03/17/2006	85	85.15	84.2	84.7
03/20/2006	85	88.45	85	87.75
03/21/2006	91.5	92.9	91	92.15
03/22/2006	91.15	92.75	90.8	92.5
03/23/2006	92.85	93.05	91.2	91.25
03/24/2006	90.85	92	89.4	90
03/27/2006	90.7	93	90.7	91.25
03/28/2006	90.95	93	90.95	91.6
03/29/2006	91.6	94.1	91.6	93.35
03/30/2006	94	94	91.45	92.4
03/31/2006	91.9	93.15	91	92.95
04/03/2006	93.95	95.8	93	95.7
04/04/2006	95.45	95.45	94.15	94.75
04/05/2006	94.8	95.5	94.3	95.15
04/06/2006	95.45	95.5	94.3	94.9
04/07/2006	95.55	95.55	93.2	93.7
04/10/2006	93.05	93.1	90.8	93.05
04/11/2006	93.5	93.5	91.85	92.2
04/12/2006	91.5	92.3	90	91.9
04/13/2006	91.75	92	91.3	91.5
04/14/2006	91.5	91.5	91.5	91.5
04/17/2006	91.5	91.5	91.5	91.5
04/18/2006	91.85	93	90.8	92.15
04/19/2006	93.2	94.2	92.75	94.2
04/20/2006	94.7	95.5	94.25	95
04/21/2006	95.55	95.55	94	94.8
04/24/2006	94.05	94.75	94.05	94.5
04/25/2006	94.5	95.45	93.5	93.95
04/26/2006	94.15	94.45	92.35	93.6
04/27/2006	93.5	96	92.4	95.75
04/28/2006	95.5	96	93.75	94.7
05/01/2006	94.7	94.7	94.7	94.7
05/02/2006	94.75	96.1	94.75	95.25
05/03/2006	95.55	96.1	92.6	93
05/04/2006	91.7	91.8	86	91.6
05/05/2006	92.45	93.5	91.65	93.5
05/08/2006	94	95.25	93.25	95.1
05/09/2006	95.1	95.4	93.6	94
05/10/2006	94.35	94.75	93.5	94.2
05/11/2006	94.45	96	94.4	94.55
05/12/2006	94.8	95.3	92.5	92.85
05/15/2006	92.1	92.35	88.7	90.35
05/16/2006	90	91.5	88.9	89.35
05/17/2006	89.7	91.4	86.5	86.7
05/18/2006	86.1	88.8	84	87.1
05/19/2006	86.4	88.2	86.4	88.05
05/22/2006	87.65	88.4	85.1	86.5
05/23/2006	86.1	88.75	85.75	87.55
05/24/2006	86.4	87.15	85.45	86.7
05/25/2006	86.7	86.7	86.7	86.7
05/26/2006	88	89.5	87.25	88.95
05/29/2006	88.45	90.05	88.45	89.95
05/30/2006	89.6	89.95	87.6	87.85
05/31/2006	87.4	91.85	87.2	90.6
06/01/2006	90.3	91	89.4	90.45
06/02/2006	90.55	91.45	89.95	90.65
06/05/2006	90.65	90.65	90.65	90.65
06/06/2006	88.1	89.85	87.05	87.4
06/07/2006	87.15	89.15	87.05	87.85
06/08/2006	87	88	82	84.55
06/09/2006	85.05	88	84	87.15
06/12/2006	86.5	86.95	84.35	85.5
06/13/2006	83	83	78	81.55
06/14/2006	82.3	82.85	81.25	82.25
06/15/2006	82.95	86.15	82.45	86
06/16/2006	86.85	87.5	84.75	84.75
06/19/2006	84.3	87.85	84.3	86.85
06/20/2006	85.75	87.35	85.1	87
06/21/2006	87.5	87.8	85.85	87.75
06/22/2006	89.05	89.4	87.55	88
06/23/2006	87.55	88.95	86.85	87.35
06/26/2006	88.2	88.4	87.3	87.45
06/27/2006	88	88.45	86.1	86.5
06/28/2006	86.9	88.7	85.45	87.85
06/29/2006	88.95	93.15	88.55	92.4
06/30/2006	93.45	94.35	92.4	93.95
07/03/2006	94.1	94.9	93.55	94
07/04/2006	94	94.65	92.9	94.65
07/05/2006	94.7	94.7	92.55	93.8
07/06/2006	93.75	94.45	92.35	92.95
07/07/2006	92.5	93.4	92.05	93.4
07/10/2006	93.75	94.35	91.75	93.85
07/11/2006	93.1	94.45	93	93.1
07/12/2006	93.4	95.15	93	94.7
07/13/2006	93.8	94.25	91.9	92.85
07/14/2006	91.8	92.2	90.4	90.8
07/17/2006	90.5	91.3	89.7	90.6
07/18/2006	90	90.95	89.5	89.75
07/19/2006	90	93	90	92.75
07/20/2006	93	93.85	92.5	93
07/21/2006	92.5	93.2	91.4	92.2
07/24/2006	92	94.45	92	94.05
07/25/2006	94.05	94.75	93.5	93.85
07/26/2006	94.4	95.1	93.65	95.1
07/27/2006	95.1	97	95.1	96.65
07/28/2006	96.5	97.3	96	97.1
07/31/2006	97.5	98	96.7	98
08/01/2006	98	98	98	98
08/02/2006	98.3	98.65	96.5	98.5
08/03/2006	99	99	97.05	97.85
08/04/2006	98.1	98.85	96.85	98.65
08/07/2006	97.65	98	96.7	97.35
08/08/2006	97.45	97.9	97.05	97.25
08/09/2006	97.9	97.9	96.55	97.75
08/10/2006	97.2	97.75	96.65	96.75
08/11/2006	96.65	97.25	96.2	96.75
08/14/2006	97	97.75	96	97.5
08/15/2006	97.2	98.65	96.4	98.5
08/16/2006	98.8	99	96.5	98.7
08/17/2006	98.65	99.15	97.4	98.9
08/18/2006	98.9	99.65	97.45	99.4
08/21/2006	99.1	99.5	98.1	98.5
08/22/2006	98.8	99	95.4	97.75
08/23/2006	98.15	98.65	96.8	97.6
08/24/2006	98	98.45	97.15	97.9
08/25/2006	98.15	98.9	97.4	98.7
08/28/2006	98.4	98.55	97.4	98.55
08/29/2006	98.1	99.9	98.05	99.6
08/30/2006	99.9	99.9	98.6	99.6
08/31/2006	99.65	103	99.5	102.5
09/01/2006	103	103.7	102.5	103.1
09/04/2006	103.5	104.7	102.2	102.5
09/05/2006	106.2	106.8	103.8	104.4
09/06/2006	103.9	104.6	102.3	102.8
09/07/2006	102.5	103.1	101.7	103
09/08/2006	103.5	106	103.3	105
09/11/2006	104.3	105.3	103	104.9
09/12/2006	105.6	107	104.6	106.9
09/13/2006	107.4	107.8	104.9	106.7
09/14/2006	106.7	107.6	105.8	107.2
09/15/2006	108	111.8	107.5	111.1
09/18/2006	111.5	112.2	110.9	111.2
09/19/2006	111	111.8	109.9	111.4
09/20/2006	111.9	112.5	111	112.2
09/21/2006	111.8	114.5	111.2	111.9
09/22/2006	111.6	112.7	110.5	111.2
09/25/2006	111.4	113.5	111.1	112.3
09/26/2006	113	114.5	113	113.6
09/27/2006	113.5	118.1	113.5	118.1
09/28/2006	117.4	118.1	116.7	117.1
09/29/2006	117.9	123.6	117.6	122.7
10/02/2006	123.3	123.4	118.7	119.5
10/03/2006	118.8	119.2	117	118.4
10/04/2006	118.1	120.8	117.2	120.6
10/05/2006	121.5	122.9	121	121.5
10/06/2006	121.3	121.5	118.8	119.3
10/09/2006	118.9	119.6	117.3	119.4
10/10/2006	119.1	119.8	117.8	119.4
10/11/2006	119.6	121.4	118.7	121.2
10/12/2006	121.2	123	120.3	122.9
10/13/2006	123	123	120.8	121.9
10/16/2006	122.5	122.6	120.5	121.4
10/17/2006	121.2	121.5	118.2	118.8
10/18/2006	119.5	122.3	119.3	121
10/19/2006	121	121.9	120.5	121.7
10/20/2006	122	122.5	120.1	120.2
10/23/2006	121.3	121.3	119.8	120.4
10/24/2006	120.2	121.6	119.7	121.4
10/25/2006	121.8	121.9	120.5	121.2
10/26/2006	120.5	121.3	119.2	119.6
10/27/2006	120.1	120.6	119.5	120
10/30/2006	119.4	119.4	117.1	117.7
10/31/2006	118	120.3	117.5	119
11/01/2006	119	120.5	118.7	119.8
11/02/2006	119.1	120	118.5	119.7
11/03/2006	119.7	121.6	119.3	120.8
11/06/2006	122.5	126.7	121.7	126.7
11/07/2006	126.5	128.5	125.8	126.7
11/08/2006	126.5	126.7	124.6	126
11/09/2006	126.7	126.8	124.1	125.2
11/10/2006	125.1	125.2	123.5	124.9
11/13/2006	124.2	127.5	124.2	125.6
11/14/2006	125.6	126.1	123.9	123.9
11/15/2006	124.3	124.9	122.7	124.1
11/16/2006	124.1	125.3	123.5	124.5
11/17/2006	124.4	125.3	122.7	124
11/20/2006	123.5	123.5	121.2	122.6
11/21/2006	122.6	125.2	121.9	124.4
11/22/2006	124.9	124.9	123.4	124
11/23/2006	124.1	124.5	121.8	122.5
11/24/2006	122.4	122.4	117	121
11/27/2006	120.3	120.7	116.8	117
11/28/2006	116.5	118.2	115.5	117
11/29/2006	117	119.4	116.7	119.2
11/30/2006	118.9	119	113	115.5
12/01/2006	115.6	117.6	114.7	117.6
12/04/2006	118.4	118.8	116.6	117.7
12/05/2006	118.5	119.1	116.8	118.2
12/06/2006	118.4	119.6	117.7	119.3
12/07/2006	118.7	123	118.3	120.7
12/08/2006	120.9	121.3	119.7	121
12/11/2006	121.4	122.7	120.1	121
12/12/2006	121	121.8	120.5	121.4
12/13/2006	121.4	121.4	117.6	120.1
12/14/2006	120.6	120.8	119.5	120.3
12/15/2006	118.7	120.1	118.5	119.3
12/18/2006	118.9	120	118.7	119.6
12/19/2006	119.2	119.3	117.6	119.1
12/20/2006	119.4	120.8	118.9	120.2
12/21/2006	120.1	121.6	119.7	121
12/22/2006	121	121.9	120.1	120.5
12/27/2006	120.8	122	120.6	121.1
12/28/2006	121.5	121.9	120.9	121.6
12/29/2006	121.5	122.4	120	121.8

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2006 Historical Chart

Average

Low

High