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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 91.9865
CLOSE 91.7524
Low
LOW 44.8
High
HIGH 119.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 110.8 | 111.3 | 107.6 | 109.5 |
| 01/04/2008 | 110 | 110 | 106.5 | 107.1 |
| 01/07/2008 | 106.8 | 107.3 | 105.6 | 106 |
| 01/08/2008 | 106 | 107.1 | 105.2 | 105.7 |
| 01/09/2008 | 105.1 | 105.5 | 103 | 105 |
| 01/10/2008 | 105.7 | 105.8 | 103.7 | 104.3 |
| 01/11/2008 | 104.7 | 105.9 | 104 | 104.4 |
| 01/14/2008 | 104 | 106.3 | 103.6 | 105.1 |
| 01/15/2008 | 104.9 | 106.1 | 98.5 | 102 |
| 01/16/2008 | 102 | 102 | 97.5 | 100.3 |
| 01/17/2008 | 101.4 | 102.6 | 99.1 | 100.2 |
| 01/18/2008 | 100.9 | 101.2 | 97 | 98 |
| 01/21/2008 | 96.1 | 96.95 | 88.75 | 90.25 |
| 01/22/2008 | 85.2 | 93.9 | 85.2 | 93.25 |
| 01/23/2008 | 94.5 | 96 | 89.1 | 90.5 |
| 01/24/2008 | 94 | 97.9 | 92.45 | 97.1 |
| 01/25/2008 | 98.3 | 98.85 | 94.7 | 95.4 |
| 01/28/2008 | 94.05 | 95.4 | 93.05 | 94.35 |
| 01/29/2008 | 95 | 97.2 | 94.5 | 96.5 |
| 01/30/2008 | 96.8 | 97.45 | 95.25 | 96.2 |
| 01/31/2008 | 97 | 97 | 93.4 | 95.35 |
| 02/01/2008 | 96.5 | 98.45 | 95.55 | 97.4 |
| 02/04/2008 | 97.8 | 98.6 | 96.85 | 96.85 |
| 02/05/2008 | 96.2 | 97 | 92.9 | 93.55 |
| 02/06/2008 | 92.55 | 94.3 | 92.3 | 94.15 |
| 02/07/2008 | 93.15 | 94 | 91.55 | 92.95 |
| 02/08/2008 | 93.8 | 94.45 | 92.1 | 92.8 |
| 02/11/2008 | 92 | 92.4 | 89.45 | 90.6 |
| 02/12/2008 | 90.75 | 92.8 | 87.5 | 92.5 |
| 02/13/2008 | 91.55 | 94 | 90.45 | 93.45 |
| 02/14/2008 | 95 | 95.9 | 93.1 | 93.1 |
| 02/15/2008 | 92.7 | 94 | 91.65 | 92.4 |
| 02/18/2008 | 93.1 | 95 | 92.9 | 94.4 |
| 02/19/2008 | 94.35 | 96.6 | 93.3 | 94.75 |
| 02/20/2008 | 94 | 95.75 | 93.2 | 94.15 |
| 02/21/2008 | 95 | 96 | 94 | 95 |
| 02/22/2008 | 94.2 | 95.05 | 92.6 | 93.5 |
| 02/25/2008 | 94.6 | 95.8 | 94.25 | 95.35 |
| 02/26/2008 | 96.35 | 98 | 95.75 | 97.6 |
| 02/27/2008 | 98.2 | 98.5 | 95.95 | 97.45 |
| 02/28/2008 | 97.25 | 97.95 | 95.2 | 95.6 |
| 02/29/2008 | 94.85 | 96 | 93.85 | 94.5 |
| 03/03/2008 | 93 | 94 | 92 | 93.25 |
| 03/04/2008 | 93.15 | 94 | 91.7 | 92.2 |
| 03/05/2008 | 92.9 | 94.5 | 92.15 | 93.6 |
| 03/06/2008 | 94.1 | 94.1 | 91.5 | 92 |
| 03/07/2008 | 90.45 | 91.4 | 89.4 | 90.1 |
| 03/10/2008 | 89.45 | 90.8 | 88.1 | 88.75 |
| 03/11/2008 | 89.45 | 92.4 | 88.8 | 90.85 |
| 03/12/2008 | 91.9 | 93.25 | 91.55 | 92.4 |
| 03/13/2008 | 91.1 | 91.3 | 88.25 | 90.2 |
| 03/14/2008 | 90.4 | 92.35 | 88.8 | 89.8 |
| 03/17/2008 | 88 | 88.5 | 84.2 | 85.4 |
| 03/18/2008 | 86.65 | 88.8 | 85.75 | 88.2 |
| 03/19/2008 | 89.1 | 90.45 | 87.4 | 89.6 |
| 03/20/2008 | 89.25 | 89.9 | 87.95 | 88.8 |
| 03/25/2008 | 91.6 | 93.2 | 90.45 | 92.95 |
| 03/26/2008 | 94.85 | 96.6 | 93.3 | 94.4 |
| 03/27/2008 | 94.65 | 97.3 | 94.4 | 96.4 |
| 03/28/2008 | 97.05 | 97.5 | 95.55 | 97.5 |
| 03/31/2008 | 97.3 | 98.75 | 95.7 | 98.7 |
| 04/01/2008 | 98.5 | 103.2 | 98.5 | 102.5 |
| 04/02/2008 | 104 | 106.1 | 103.4 | 105.5 |
| 04/03/2008 | 105 | 106.5 | 102.1 | 102.8 |
| 04/04/2008 | 102.8 | 104.9 | 102.8 | 104 |
| 04/07/2008 | 104.7 | 106.7 | 104.2 | 105.6 |
| 04/08/2008 | 105.3 | 106.2 | 103.9 | 104.6 |
| 04/09/2008 | 104 | 104.3 | 101.2 | 101.7 |
| 04/10/2008 | 101.7 | 102.2 | 99.4 | 100.9 |
| 04/11/2008 | 101.4 | 102.5 | 99.4 | 100.4 |
| 04/14/2008 | 100.4 | 103 | 99.05 | 101.9 |
| 04/15/2008 | 102.2 | 103.2 | 100.8 | 102.3 |
| 04/16/2008 | 102.9 | 104.7 | 102.6 | 104.3 |
| 04/17/2008 | 105.4 | 105.7 | 104.2 | 104.7 |
| 04/18/2008 | 105.1 | 110.1 | 105 | 109.9 |
| 04/21/2008 | 110.2 | 110.6 | 107.7 | 108.7 |
| 04/22/2008 | 108.4 | 109.2 | 107.9 | 108.8 |
| 04/23/2008 | 108.8 | 109.7 | 106.6 | 108.4 |
| 04/24/2008 | 107.8 | 109.5 | 107 | 108.8 |
| 04/25/2008 | 109.2 | 111.7 | 109 | 110.5 |
| 04/28/2008 | 111.4 | 112 | 110.2 | 111.2 |
| 04/29/2008 | 110.2 | 111.9 | 109.7 | 110.8 |
| 04/30/2008 | 111.1 | 114.6 | 110.3 | 113.7 |
| 05/02/2008 | 115.4 | 118.7 | 114.6 | 117 |
| 05/05/2008 | 115.6 | 115.9 | 112.5 | 112.6 |
| 05/06/2008 | 112.6 | 113 | 110.8 | 112.1 |
| 05/07/2008 | 114.2 | 115.4 | 112.8 | 114.5 |
| 05/08/2008 | 113 | 115.8 | 113 | 115.6 |
| 05/09/2008 | 115.1 | 115.1 | 111.5 | 114.1 |
| 05/13/2008 | 115.5 | 116.2 | 114.3 | 115.8 |
| 05/14/2008 | 116.5 | 117.3 | 115.2 | 116.6 |
| 05/15/2008 | 115.9 | 119 | 115.8 | 118.5 |
| 05/16/2008 | 119.7 | 119.8 | 114.2 | 114.8 |
| 05/19/2008 | 115.2 | 116 | 113.2 | 115.8 |
| 05/20/2008 | 116.3 | 116.3 | 114 | 115.1 |
| 05/21/2008 | 115.8 | 115.8 | 113.5 | 114.5 |
| 05/22/2008 | 113.2 | 115 | 112.7 | 114.5 |
| 05/23/2008 | 114.1 | 114.8 | 112.1 | 112.3 |
| 05/26/2008 | 112 | 113.5 | 112 | 112.8 |
| 05/27/2008 | 113.7 | 118.2 | 112.8 | 115.3 |
| 05/28/2008 | 115.5 | 118 | 115.1 | 117.4 |
| 05/29/2008 | 118.2 | 118.5 | 116.9 | 118 |
| 05/30/2008 | 118.9 | 119.2 | 117.3 | 118.6 |
| 06/02/2008 | 118.1 | 118.6 | 116.5 | 117.4 |
| 06/03/2008 | 116.9 | 117.5 | 115.9 | 117.2 |
| 06/04/2008 | 117 | 117 | 114.7 | 116.6 |
| 06/05/2008 | 117 | 118.3 | 116.2 | 117.5 |
| 06/06/2008 | 118.4 | 118.4 | 114.3 | 115.5 |
| 06/09/2008 | 114.8 | 117.2 | 114.2 | 116.8 |
| 06/10/2008 | 115.9 | 116.5 | 114.2 | 115.8 |
| 06/11/2008 | 116.3 | 117.7 | 114.4 | 115.3 |
| 06/12/2008 | 114.7 | 115.7 | 112.9 | 114.5 |
| 06/13/2008 | 114.3 | 116.7 | 112.8 | 115.7 |
| 06/16/2008 | 116.3 | 116.4 | 114.1 | 114.9 |
| 06/17/2008 | 115.8 | 118.1 | 115.3 | 116.7 |
| 06/18/2008 | 116.1 | 116.5 | 113.7 | 114.1 |
| 06/19/2008 | 113.6 | 114.3 | 112.1 | 112.4 |
| 06/20/2008 | 112 | 112.9 | 109.8 | 111.2 |
| 06/23/2008 | 111.2 | 111.9 | 109.2 | 109.3 |
| 06/24/2008 | 109.7 | 109.8 | 105 | 107.1 |
| 06/25/2008 | 108.1 | 109.2 | 107.3 | 109.2 |
| 06/26/2008 | 108.3 | 108.5 | 106.9 | 107 |
| 06/27/2008 | 106.8 | 107.2 | 105.2 | 106.4 |
| 06/30/2008 | 106.5 | 107.6 | 105.1 | 107.6 |
| 07/01/2008 | 107.4 | 107.4 | 102.3 | 102.8 |
| 07/02/2008 | 103.3 | 104.7 | 102.1 | 102.6 |
| 07/03/2008 | 101.8 | 104.2 | 100.7 | 103.9 |
| 07/04/2008 | 104.6 | 105 | 100.4 | 100.6 |
| 07/07/2008 | 102.1 | 102.1 | 99.25 | 99.8 |
| 07/08/2008 | 97.4 | 98.5 | 96.45 | 96.7 |
| 07/09/2008 | 97.9 | 101.9 | 97.25 | 101.6 |
| 07/10/2008 | 100.5 | 104.8 | 100 | 101.5 |
| 07/11/2008 | 102.5 | 103.7 | 93.35 | 94 |
| 07/14/2008 | 94.9 | 95.55 | 93.2 | 93.5 |
| 07/15/2008 | 92.45 | 92.7 | 88.4 | 90.2 |
| 07/16/2008 | 90.6 | 92 | 86.2 | 91.55 |
| 07/17/2008 | 94.35 | 96.35 | 93.3 | 95.15 |
| 07/18/2008 | 95.1 | 100.1 | 94.55 | 100.1 |
| 07/21/2008 | 100.2 | 102.6 | 98.7 | 101.9 |
| 07/22/2008 | 101.5 | 103.8 | 100 | 103.3 |
| 07/23/2008 | 106.2 | 106.7 | 103.9 | 104.8 |
| 07/24/2008 | 105.4 | 106.5 | 104.2 | 105.3 |
| 07/25/2008 | 104.6 | 104.7 | 97.5 | 98.7 |
| 07/28/2008 | 98.65 | 99.4 | 97.2 | 97.5 |
| 07/29/2008 | 95.55 | 98.75 | 94.3 | 97.85 |
| 07/30/2008 | 98.9 | 99.35 | 97.2 | 98.3 |
| 07/31/2008 | 98.3 | 99.45 | 97.65 | 98.95 |
| 08/04/2008 | 98.5 | 99.4 | 97.7 | 98.35 |
| 08/05/2008 | 99.5 | 103 | 98.55 | 102.8 |
| 08/06/2008 | 104 | 106 | 103.3 | 105.1 |
| 08/07/2008 | 104.6 | 105.6 | 103.6 | 104 |
| 08/08/2008 | 102.7 | 103.6 | 101.4 | 102.8 |
| 08/11/2008 | 103 | 105.5 | 103 | 104.8 |
| 08/12/2008 | 105 | 108.2 | 105 | 106.2 |
| 08/13/2008 | 105 | 106.8 | 103.2 | 103.8 |
| 08/14/2008 | 104.6 | 105.3 | 103.3 | 104.4 |
| 08/15/2008 | 104.4 | 106.7 | 104.1 | 105 |
| 08/18/2008 | 104.2 | 106.7 | 104.1 | 106.1 |
| 08/19/2008 | 105.4 | 105.4 | 101.5 | 101.9 |
| 08/20/2008 | 101.4 | 103.4 | 100.8 | 102 |
| 08/21/2008 | 100.6 | 102.3 | 99.95 | 100.3 |
| 08/22/2008 | 100.5 | 103.9 | 100.2 | 102.8 |
| 08/25/2008 | 103.5 | 104.3 | 102.1 | 102.4 |
| 08/26/2008 | 101.4 | 102.7 | 100.4 | 100.8 |
| 08/27/2008 | 95 | 95.75 | 92 | 92.9 |
| 08/28/2008 | 92.2 | 96.5 | 91.65 | 95.95 |
| 08/29/2008 | 96.2 | 96.75 | 93.65 | 94.5 |
| 09/01/2008 | 93 | 93.8 | 92.3 | 93.4 |
| 09/02/2008 | 95 | 96 | 93.6 | 95.25 |
| 09/03/2008 | 94.65 | 95.85 | 94.05 | 94.15 |
| 09/04/2008 | 94.5 | 95.15 | 92.2 | 92.4 |
| 09/05/2008 | 91.95 | 92.35 | 90 | 90.55 |
| 09/08/2008 | 93.45 | 95.75 | 92.8 | 93.5 |
| 09/09/2008 | 93.5 | 95.4 | 91.6 | 92.6 |
| 09/10/2008 | 92.1 | 93.6 | 88.15 | 88.55 |
| 09/11/2008 | 90 | 90.85 | 87 | 87.75 |
| 09/12/2008 | 95.1 | 100.1 | 87.05 | 87.9 |
| 09/15/2008 | 85.75 | 87.3 | 84.05 | 85.95 |
| 09/16/2008 | 84.2 | 85.8 | 80.1 | 81.9 |
| 09/17/2008 | 83.6 | 84.75 | 78.55 | 78.85 |
| 09/18/2008 | 77.75 | 80.65 | 75.4 | 75.85 |
| 09/19/2008 | 81 | 84.6 | 77.5 | 83 |
| 09/22/2008 | 84.9 | 84.9 | 82 | 82 |
| 09/23/2008 | 82.15 | 82.15 | 76 | 78.9 |
| 09/24/2008 | 80.3 | 81.15 | 76.65 | 77.5 |
| 09/25/2008 | 79 | 79.8 | 77.6 | 78.5 |
| 09/26/2008 | 78.45 | 78.8 | 76.75 | 78.3 |
| 09/29/2008 | 77.15 | 78.55 | 74.15 | 74.3 |
| 09/30/2008 | 71.35 | 75.95 | 71.35 | 75.2 |
| 10/01/2008 | 76 | 77.95 | 75.5 | 76.35 |
| 10/02/2008 | 76.6 | 78.75 | 75 | 77.8 |
| 10/03/2008 | 77.35 | 77.4 | 74.95 | 76.3 |
| 10/06/2008 | 73.7 | 74.55 | 70 | 70 |
| 10/07/2008 | 73 | 73 | 66.5 | 67.7 |
| 10/08/2008 | 65.05 | 67 | 61.05 | 62 |
| 10/09/2008 | 64 | 64.7 | 61.2 | 62.5 |
| 10/10/2008 | 57.8 | 59.5 | 54 | 59.5 |
| 10/13/2008 | 63.8 | 65.05 | 62.5 | 62.75 |
| 10/14/2008 | 66 | 66.5 | 61.4 | 63.5 |
| 10/15/2008 | 63.55 | 63.9 | 57.05 | 58.05 |
| 10/16/2008 | 57.75 | 57.95 | 51.8 | 52.8 |
| 10/17/2008 | 57 | 57 | 50.7 | 52.95 |
| 10/20/2008 | 53.25 | 54.8 | 51.55 | 53.4 |
| 10/21/2008 | 55.4 | 59.8 | 55.1 | 56.45 |
| 10/22/2008 | 55.5 | 56 | 52.05 | 52.05 |
| 10/23/2008 | 52 | 52 | 48.66 | 50.95 |
| 10/24/2008 | 49 | 49.66 | 46.8 | 48.7 |
| 10/27/2008 | 46.02 | 47.9 | 45.04 | 45.52 |
| 10/28/2008 | 46.02 | 47.22 | 44.8 | 45.44 |
| 10/29/2008 | 49.5 | 55.75 | 48.84 | 54.9 |
| 10/30/2008 | 57 | 58.4 | 55.6 | 58.4 |
| 10/31/2008 | 58.5 | 62.95 | 56.95 | 61.65 |
| 11/03/2008 | 61.65 | 62.95 | 60.05 | 62.95 |
| 11/04/2008 | 63 | 69.95 | 62.65 | 69.95 |
| 11/05/2008 | 69.95 | 70.7 | 67.25 | 68.5 |
| 11/06/2008 | 66 | 67 | 61.75 | 63.5 |
| 11/07/2008 | 63.55 | 64.8 | 60.3 | 60.6 |
| 11/10/2008 | 63.85 | 64.45 | 61.1 | 61.15 |
| 11/11/2008 | 60.1 | 61.3 | 56 | 56.9 |
| 11/12/2008 | 58.5 | 58.5 | 52.1 | 52.4 |
| 11/13/2008 | 51 | 53 | 51 | 52.05 |
| 11/14/2008 | 54.15 | 57.45 | 53.7 | 55.95 |
| 11/17/2008 | 55.2 | 57 | 53.3 | 57 |
| 11/18/2008 | 59 | 64.2 | 58.6 | 63.55 |
| 11/19/2008 | 64 | 67.65 | 62 | 65.4 |
| 11/20/2008 | 62.2 | 69 | 61.6 | 69 |
| 11/21/2008 | 69.7 | 70 | 64.1 | 65.5 |
| 11/24/2008 | 66.2 | 67.1 | 63 | 64.5 |
| 11/25/2008 | 63.65 | 66.85 | 61.7 | 64.05 |
| 11/26/2008 | 62.5 | 64 | 61.2 | 64 |
| 11/27/2008 | 62.6 | 69.5 | 62.6 | 69.1 |
| 11/28/2008 | 70 | 70 | 65 | 67.5 |
| 12/01/2008 | 68 | 68 | 62.5 | 64.35 |
| 12/02/2008 | 63.3 | 64.7 | 62.45 | 64.7 |
| 12/03/2008 | 64 | 65.5 | 63.3 | 64.95 |
| 12/04/2008 | 63.95 | 71.5 | 63.95 | 70 |
| 12/05/2008 | 70 | 74.65 | 68.5 | 71 |
| 12/08/2008 | 74.4 | 76 | 72.4 | 75.4 |
| 12/09/2008 | 74.9 | 76.1 | 72.05 | 73.15 |
| 12/10/2008 | 74.6 | 78.05 | 73.05 | 77.5 |
| 12/11/2008 | 77.2 | 80 | 75.25 | 75.35 |
| 12/12/2008 | 74 | 78.9 | 72.6 | 78.45 |
| 12/15/2008 | 79.8 | 79.9 | 76.85 | 78.45 |
| 12/16/2008 | 76.6 | 79.25 | 75.55 | 78.75 |
| 12/17/2008 | 79 | 80 | 77.5 | 80 |
| 12/18/2008 | 79.95 | 81 | 78.2 | 78.65 |
| 12/19/2008 | 76.6 | 77.65 | 74.9 | 74.9 |
| 12/22/2008 | 73.6 | 76.4 | 73.1 | 75 |
| 12/23/2008 | 73.05 | 77.55 | 73.05 | 76.35 |
| 12/24/2008 | 76.35 | 76.35 | 76.35 | 76.35 |
| 12/29/2008 | 75.5 | 78.6 | 75 | 76.3 |
| 12/30/2008 | 77.75 | 79.5 | 76.9 | 78.5 |
| 12/31/2008 | 78.5 | 78.5 | 78.5 | 78.5 |