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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 87.4138
CLOSE 87.3423
Low
LOW 73.4
High
HIGH 97.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 86.5 | 90.5 | 86.5 | 89.7 |
| 01/05/2010 | 90.2 | 93.25 | 89.6 | 92.9 |
| 01/06/2010 | 93.4 | 93.4 | 90.8 | 91.4 |
| 01/07/2010 | 91.5 | 92.7 | 90.6 | 92.3 |
| 01/08/2010 | 92.8 | 94.05 | 92.25 | 93.8 |
| 01/11/2010 | 94 | 95 | 93.5 | 93.95 |
| 01/12/2010 | 93.95 | 94.7 | 92.9 | 93.65 |
| 01/13/2010 | 93.4 | 93.95 | 91.7 | 92.55 |
| 01/14/2010 | 92.15 | 94.35 | 92.15 | 94.35 |
| 01/15/2010 | 95.5 | 95.75 | 93.2 | 93.55 |
| 01/18/2010 | 93.95 | 94.25 | 92.6 | 93.8 |
| 01/19/2010 | 93.45 | 93.8 | 92.1 | 93.8 |
| 01/20/2010 | 93.55 | 93.75 | 89.9 | 90.7 |
| 01/21/2010 | 91.25 | 91.95 | 89.05 | 89.3 |
| 01/22/2010 | 89 | 89.8 | 87.55 | 88.5 |
| 01/25/2010 | 87.35 | 89.25 | 87.25 | 87.45 |
| 01/26/2010 | 87.1 | 88.35 | 86.8 | 88.05 |
| 01/27/2010 | 87.6 | 89.6 | 87.05 | 88.6 |
| 01/28/2010 | 89.9 | 90.85 | 89.05 | 89.55 |
| 01/29/2010 | 90.4 | 90.4 | 88.2 | 88.5 |
| 02/01/2010 | 88.8 | 89.1 | 87.95 | 88.7 |
| 02/02/2010 | 89.55 | 90.05 | 89.1 | 89.75 |
| 02/03/2010 | 90.45 | 90.45 | 88.7 | 89 |
| 02/04/2010 | 89.65 | 90.3 | 87.05 | 87.1 |
| 02/05/2010 | 87.2 | 87.5 | 84.25 | 84.65 |
| 02/08/2010 | 85.55 | 85.7 | 83.35 | 84.3 |
| 02/09/2010 | 84.1 | 84.7 | 83.5 | 83.95 |
| 02/10/2010 | 85.25 | 87.2 | 84.1 | 86.25 |
| 02/11/2010 | 86.8 | 87.5 | 86 | 86.8 |
| 02/12/2010 | 87.5 | 87.5 | 85.5 | 86.45 |
| 02/15/2010 | 86.9 | 88.6 | 86.75 | 88.15 |
| 02/16/2010 | 88.75 | 89.95 | 88.6 | 89.45 |
| 02/17/2010 | 89.95 | 90.6 | 89.55 | 90.15 |
| 02/18/2010 | 90.75 | 91.65 | 89.8 | 91.15 |
| 02/19/2010 | 89.8 | 91.65 | 89.8 | 91.4 |
| 02/22/2010 | 91.05 | 92.2 | 91.05 | 91.8 |
| 02/23/2010 | 91.75 | 93 | 90.65 | 90.95 |
| 02/24/2010 | 91 | 91.55 | 90.25 | 91.1 |
| 02/25/2010 | 90.55 | 91.95 | 90.05 | 90.7 |
| 02/26/2010 | 91.2 | 92.6 | 90.6 | 92.4 |
| 03/01/2010 | 92.95 | 92.95 | 91.45 | 92.15 |
| 03/02/2010 | 92.5 | 93 | 91.8 | 92.65 |
| 03/03/2010 | 92.25 | 94 | 92.2 | 93.7 |
| 03/04/2010 | 94 | 94 | 92.35 | 92.85 |
| 03/05/2010 | 93.1 | 93.3 | 91.1 | 91.65 |
| 03/08/2010 | 91.65 | 92.4 | 91.45 | 91.6 |
| 03/09/2010 | 91.55 | 92.15 | 91 | 91.7 |
| 03/10/2010 | 92.7 | 95.3 | 92.4 | 95.1 |
| 03/11/2010 | 94.6 | 95.6 | 94.25 | 94.65 |
| 03/12/2010 | 95.4 | 96.5 | 94.8 | 95.6 |
| 03/15/2010 | 96 | 96.2 | 94.25 | 94.4 |
| 03/16/2010 | 95.45 | 96.05 | 94.85 | 95.6 |
| 03/17/2010 | 97 | 97.85 | 96.05 | 97.85 |
| 03/18/2010 | 94 | 95.5 | 92.25 | 94 |
| 03/19/2010 | 94.3 | 94.6 | 93.6 | 94.05 |
| 03/22/2010 | 93.9 | 93.9 | 92.1 | 93.25 |
| 03/23/2010 | 93.3 | 93.65 | 92.7 | 93.1 |
| 03/24/2010 | 93.5 | 93.5 | 91.55 | 91.9 |
| 03/25/2010 | 91.3 | 92.2 | 91.25 | 92 |
| 03/26/2010 | 92.25 | 93 | 91.9 | 93 |
| 03/29/2010 | 93.1 | 94.1 | 92.9 | 93.6 |
| 03/30/2010 | 94.3 | 94.3 | 92.6 | 93.15 |
| 03/31/2010 | 92.85 | 94.15 | 92.85 | 93.5 |
| 04/01/2010 | 93.7 | 94.8 | 93.6 | 94.7 |
| 04/06/2010 | 94.55 | 95.25 | 94.4 | 95.1 |
| 04/07/2010 | 95.35 | 95.75 | 94.7 | 95.3 |
| 04/08/2010 | 95.4 | 95.4 | 93.25 | 93.8 |
| 04/09/2010 | 94.05 | 95.1 | 93.95 | 95 |
| 04/12/2010 | 95.4 | 95.9 | 95.1 | 95.45 |
| 04/13/2010 | 95.5 | 95.85 | 94.7 | 95.15 |
| 04/14/2010 | 95.15 | 95.25 | 94.65 | 95.15 |
| 04/15/2010 | 95.6 | 95.6 | 94.7 | 95.5 |
| 04/16/2010 | 95.55 | 95.7 | 93.85 | 94.35 |
| 04/19/2010 | 93.5 | 94.25 | 92.75 | 93.3 |
| 04/20/2010 | 94 | 94.25 | 93.45 | 93.5 |
| 04/21/2010 | 94 | 94.4 | 93 | 93.2 |
| 04/22/2010 | 93 | 93.05 | 91.15 | 92.25 |
| 04/23/2010 | 92.55 | 93.6 | 92.05 | 93.1 |
| 04/26/2010 | 94.2 | 94.2 | 92.7 | 93 |
| 04/27/2010 | 88.55 | 89 | 86.75 | 86.75 |
| 04/28/2010 | 86.2 | 86.6 | 83.55 | 84.7 |
| 04/29/2010 | 84.25 | 85.9 | 83.45 | 85.3 |
| 04/30/2010 | 86.75 | 86.95 | 84.9 | 85.1 |
| 05/03/2010 | 85.1 | 85.55 | 84.25 | 84.75 |
| 05/04/2010 | 84.95 | 85.95 | 82.05 | 82.8 |
| 05/05/2010 | 82.8 | 83.2 | 80.55 | 81 |
| 05/06/2010 | 80.2 | 81.4 | 79.8 | 80 |
| 05/07/2010 | 79 | 80.25 | 77 | 77.95 |
| 05/10/2010 | 80.25 | 83.6 | 79.55 | 83 |
| 05/11/2010 | 82.7 | 83.55 | 81.7 | 82.8 |
| 05/12/2010 | 82.25 | 84.4 | 82.1 | 83.95 |
| 05/14/2010 | 83.95 | 84 | 80.25 | 80.7 |
| 05/17/2010 | 80 | 80.8 | 79.25 | 79.6 |
| 05/18/2010 | 80.8 | 81.35 | 79.55 | 80.8 |
| 05/19/2010 | 79.6 | 80.5 | 79.15 | 79.3 |
| 05/20/2010 | 79.9 | 80.4 | 77.6 | 78.8 |
| 05/21/2010 | 78.05 | 80.25 | 78.05 | 79.5 |
| 05/25/2010 | 78.25 | 78.95 | 76.65 | 77.4 |
| 05/26/2010 | 78.65 | 79.25 | 77.7 | 77.9 |
| 05/27/2010 | 79.5 | 82.25 | 78.9 | 82.25 |
| 05/28/2010 | 82.9 | 83.25 | 81.6 | 81.8 |
| 05/31/2010 | 81.8 | 82.25 | 81.5 | 81.95 |
| 06/01/2010 | 81.85 | 82.55 | 80.95 | 82.3 |
| 06/02/2010 | 81.15 | 82.45 | 81.05 | 82.35 |
| 06/03/2010 | 83.2 | 84.05 | 82.95 | 83.25 |
| 06/04/2010 | 82.7 | 83.7 | 81.15 | 81.25 |
| 06/07/2010 | 80.85 | 81.55 | 80.15 | 80.6 |
| 06/08/2010 | 80.65 | 80.9 | 79.15 | 79.85 |
| 06/09/2010 | 80.5 | 80.9 | 80 | 80.5 |
| 06/10/2010 | 80.05 | 81.45 | 79.95 | 80.95 |
| 06/11/2010 | 81.8 | 81.8 | 80.45 | 81.05 |
| 06/14/2010 | 81.95 | 82.15 | 81.25 | 81.9 |
| 06/15/2010 | 81 | 82.45 | 81 | 81.9 |
| 06/16/2010 | 83 | 83 | 81.4 | 82.25 |
| 06/17/2010 | 81.9 | 82.5 | 81.35 | 81.55 |
| 06/18/2010 | 82.4 | 82.5 | 80.95 | 81.1 |
| 06/21/2010 | 81.65 | 81.65 | 80.55 | 80.75 |
| 06/22/2010 | 80.35 | 80.65 | 79.55 | 80.2 |
| 06/23/2010 | 79.3 | 79.6 | 78.05 | 78.4 |
| 06/24/2010 | 78.7 | 78.7 | 77 | 77.4 |
| 06/25/2010 | 77.25 | 77.85 | 76.7 | 77.1 |
| 06/28/2010 | 77.85 | 78.15 | 76.7 | 77.75 |
| 06/29/2010 | 77.35 | 77.55 | 75.4 | 76 |
| 06/30/2010 | 76 | 76.45 | 75.2 | 75.55 |
| 07/01/2010 | 75 | 75 | 73.4 | 74.3 |
| 07/02/2010 | 74.8 | 75.4 | 74.1 | 74.7 |
| 07/05/2010 | 74.95 | 75.1 | 73.85 | 74.15 |
| 07/06/2010 | 74.55 | 76.7 | 74.5 | 76 |
| 07/07/2010 | 75.6 | 77.05 | 74.85 | 76.6 |
| 07/08/2010 | 77.2 | 77.9 | 75.85 | 77.65 |
| 07/09/2010 | 78 | 79.05 | 77.7 | 78.6 |
| 07/12/2010 | 78.95 | 79.45 | 78.35 | 78.85 |
| 07/13/2010 | 78.6 | 80.1 | 78.5 | 80.05 |
| 07/14/2010 | 80.6 | 80.6 | 79.55 | 79.95 |
| 07/15/2010 | 79.9 | 80.6 | 79.4 | 79.95 |
| 07/16/2010 | 79.25 | 80.7 | 78.85 | 79.05 |
| 07/19/2010 | 78.85 | 79.6 | 78.4 | 78.95 |
| 07/20/2010 | 79.1 | 79.25 | 77.35 | 78.05 |
| 07/21/2010 | 78.3 | 79.75 | 78.3 | 79.05 |
| 07/22/2010 | 79.35 | 80.95 | 78.5 | 80.6 |
| 07/23/2010 | 80.4 | 81.6 | 80.2 | 81.2 |
| 07/26/2010 | 81.95 | 81.95 | 80.85 | 81.85 |
| 07/27/2010 | 82.05 | 83.6 | 82.05 | 82.85 |
| 07/28/2010 | 83.25 | 84.3 | 82.5 | 82.8 |
| 07/29/2010 | 82.65 | 84.3 | 82.65 | 83.4 |
| 07/30/2010 | 84.3 | 84.55 | 82.5 | 83.45 |
| 08/02/2010 | 84.05 | 85.5 | 83.8 | 85.45 |
| 08/03/2010 | 85.45 | 85.9 | 85.1 | 85.7 |
| 08/04/2010 | 85.85 | 86.8 | 85.3 | 86.8 |
| 08/05/2010 | 86.8 | 88.1 | 85.8 | 87 |
| 08/06/2010 | 86.85 | 87.8 | 84.2 | 84.7 |
| 08/09/2010 | 85.1 | 86.2 | 85.1 | 86 |
| 08/10/2010 | 85.85 | 86 | 84.2 | 84.9 |
| 08/11/2010 | 84.35 | 84.7 | 82.55 | 82.9 |
| 08/12/2010 | 82.6 | 84 | 82.55 | 82.8 |
| 08/13/2010 | 83.5 | 84 | 82.25 | 82.65 |
| 08/16/2010 | 82.05 | 82.9 | 81.8 | 82.15 |
| 08/17/2010 | 82.1 | 83.85 | 81.85 | 83.7 |
| 08/18/2010 | 83.85 | 83.85 | 82.9 | 83.75 |
| 08/19/2010 | 83.9 | 84.3 | 82.7 | 83.05 |
| 08/20/2010 | 82.7 | 82.95 | 80.85 | 81.15 |
| 08/23/2010 | 81.9 | 82.9 | 80.85 | 82.15 |
| 08/24/2010 | 81.65 | 81.95 | 81.05 | 81.9 |
| 08/25/2010 | 81.1 | 82.2 | 80 | 81.15 |
| 08/26/2010 | 81.95 | 84 | 81.55 | 82.9 |
| 08/27/2010 | 83.05 | 83.4 | 81.85 | 82.9 |
| 08/30/2010 | 83.3 | 83.45 | 82.1 | 82.5 |
| 08/31/2010 | 81.6 | 82.3 | 81.3 | 82.2 |
| 09/01/2010 | 82.5 | 83.8 | 82.1 | 83.5 |
| 09/02/2010 | 83.25 | 84.25 | 82.9 | 83.7 |
| 09/03/2010 | 84.35 | 84.75 | 83.4 | 84.45 |
| 09/06/2010 | 84.95 | 86.05 | 84.5 | 85.45 |
| 09/07/2010 | 85.5 | 85.7 | 84.6 | 85.2 |
| 09/08/2010 | 85.15 | 85.85 | 84.3 | 85.25 |
| 09/09/2010 | 85.2 | 85.75 | 84.75 | 85.65 |
| 09/10/2010 | 85.45 | 86.7 | 84.9 | 86.7 |
| 09/13/2010 | 87.05 | 87.4 | 86.1 | 87.25 |
| 09/14/2010 | 87.4 | 87.45 | 86.45 | 86.85 |
| 09/15/2010 | 87.15 | 87.15 | 86.25 | 86.65 |
| 09/16/2010 | 86.85 | 86.85 | 85.75 | 85.9 |
| 09/17/2010 | 86 | 86.5 | 84.85 | 84.9 |
| 09/20/2010 | 84.7 | 85.75 | 84.7 | 85.5 |
| 09/21/2010 | 85.4 | 85.85 | 85 | 85.15 |
| 09/22/2010 | 85.1 | 86 | 85.1 | 85.4 |
| 09/23/2010 | 85.9 | 87.35 | 85.3 | 86.65 |
| 09/24/2010 | 88.15 | 89.25 | 87.6 | 89.1 |
| 09/27/2010 | 89.5 | 90.4 | 88.45 | 89.05 |
| 09/28/2010 | 88.5 | 88.95 | 87.3 | 88 |
| 09/29/2010 | 88.35 | 88.75 | 87.1 | 88.5 |
| 09/30/2010 | 88 | 88.9 | 87.5 | 88.6 |
| 10/01/2010 | 88.9 | 89 | 87.9 | 88.5 |
| 10/04/2010 | 88.45 | 89.7 | 87.9 | 88.75 |
| 10/05/2010 | 88.8 | 90 | 88.3 | 89.75 |
| 10/06/2010 | 90.05 | 91.95 | 89.95 | 91.9 |
| 10/07/2010 | 91.75 | 91.85 | 91.1 | 91.6 |
| 10/08/2010 | 91.5 | 91.7 | 90.75 | 91.2 |
| 10/11/2010 | 91.3 | 91.85 | 90.85 | 91.4 |
| 10/12/2010 | 90.75 | 90.9 | 89.65 | 90.35 |
| 10/13/2010 | 90.95 | 92.4 | 90.95 | 92 |
| 10/14/2010 | 92.5 | 92.5 | 90.9 | 91.5 |
| 10/15/2010 | 91.9 | 91.95 | 91 | 91.65 |
| 10/18/2010 | 91.15 | 92.5 | 91.15 | 92.2 |
| 10/19/2010 | 92.35 | 92.8 | 91.35 | 91.55 |
| 10/20/2010 | 91.05 | 91.75 | 90.6 | 91.6 |
| 10/21/2010 | 91.5 | 92.45 | 91 | 92.05 |
| 10/22/2010 | 92.15 | 92.7 | 92 | 92.25 |
| 10/25/2010 | 92.85 | 92.85 | 92.1 | 92.2 |
| 10/26/2010 | 91.65 | 92.2 | 91.6 | 92 |
| 10/27/2010 | 91.7 | 92.35 | 90.4 | 90.8 |
| 10/28/2010 | 90.95 | 91.4 | 90.3 | 90.75 |
| 10/29/2010 | 90.6 | 91.05 | 90.45 | 90.95 |
| 11/01/2010 | 91.35 | 91.75 | 90.4 | 91.1 |
| 11/02/2010 | 90.65 | 92.2 | 90.65 | 91.9 |
| 11/03/2010 | 92.2 | 92.5 | 91.25 | 91.5 |
| 11/04/2010 | 92.35 | 93.7 | 92.05 | 93.3 |
| 11/05/2010 | 93.65 | 93.65 | 92.65 | 93.2 |
| 11/08/2010 | 93.4 | 93.5 | 92.15 | 92.45 |
| 11/09/2010 | 92.85 | 93.7 | 92.6 | 93.2 |
| 11/10/2010 | 93.15 | 93.3 | 91.65 | 92.05 |
| 11/11/2010 | 92.85 | 92.85 | 89.75 | 90.25 |
| 11/12/2010 | 89.45 | 89.55 | 87.5 | 88.8 |
| 11/15/2010 | 88.65 | 89.7 | 88.05 | 89.6 |
| 11/16/2010 | 88.65 | 89.15 | 87.3 | 87.65 |
| 11/17/2010 | 87.7 | 89.2 | 87.55 | 88.8 |
| 11/18/2010 | 89.35 | 90.6 | 88.9 | 90 |
| 11/19/2010 | 89.55 | 90.5 | 89.5 | 90.05 |
| 11/22/2010 | 90.55 | 90.8 | 88.7 | 88.85 |
| 11/23/2010 | 88.3 | 89 | 87.7 | 87.8 |
| 11/24/2010 | 88.15 | 88.35 | 87.2 | 88 |
| 11/25/2010 | 88.55 | 89.55 | 88.25 | 89.3 |
| 11/26/2010 | 88.5 | 89.3 | 86.8 | 88.2 |
| 11/29/2010 | 89.2 | 89.4 | 87.3 | 87.5 |
| 11/30/2010 | 87.75 | 87.75 | 85.25 | 85.6 |
| 12/01/2010 | 86.5 | 88 | 85.85 | 87.05 |
| 12/02/2010 | 87.4 | 91.4 | 87.3 | 91.4 |
| 12/03/2010 | 91.5 | 91.95 | 89.15 | 89.95 |
| 12/06/2010 | 90.15 | 90.15 | 87.95 | 88.6 |
| 12/07/2010 | 88.75 | 90 | 88.55 | 89.25 |
| 12/08/2010 | 89 | 91.25 | 89 | 90.95 |
| 12/09/2010 | 91.3 | 93.3 | 91.05 | 92.45 |
| 12/10/2010 | 92.95 | 92.95 | 91.5 | 91.7 |
| 12/13/2010 | 91.8 | 92.25 | 90.95 | 91.65 |
| 12/14/2010 | 92.15 | 92.15 | 90.9 | 91.85 |
| 12/15/2010 | 91.5 | 92.75 | 91.4 | 92.35 |
| 12/16/2010 | 92.4 | 92.5 | 91.4 | 92.3 |
| 12/17/2010 | 91.8 | 92 | 90.6 | 90.9 |
| 12/20/2010 | 90.6 | 91.95 | 90 | 90.7 |
| 12/21/2010 | 90.75 | 91.4 | 90.1 | 91 |
| 12/22/2010 | 90.65 | 91.65 | 90.65 | 91.5 |
| 12/23/2010 | 91.45 | 92 | 91.05 | 91.75 |
| 12/27/2010 | 91.05 | 91.7 | 91.05 | 91.35 |
| 12/28/2010 | 91.5 | 91.85 | 91.35 | 91.8 |
| 12/29/2010 | 91.55 | 92.3 | 91.55 | 92 |
| 12/30/2010 | 92.4 | 92.4 | 91 | 91 |