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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 95.7871
CLOSE 95.8859
Low
LOW 79.7
High
HIGH 113.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2013 | 80.2 | 81 | 79.7 | 80.8 |
| 01/04/2013 | 80.75 | 82.25 | 80.7 | 81.7 |
| 01/07/2013 | 82 | 82.75 | 81.75 | 82.25 |
| 01/08/2013 | 82.25 | 83.2 | 82 | 82.85 |
| 01/09/2013 | 83 | 83.1 | 82 | 82.9 |
| 01/10/2013 | 82.8 | 83.7 | 82.5 | 83.05 |
| 01/11/2013 | 83.25 | 83.55 | 82.65 | 83.05 |
| 01/14/2013 | 83.15 | 84 | 82.9 | 83.1 |
| 01/15/2013 | 83 | 83.6 | 82.4 | 83.1 |
| 01/16/2013 | 82.9 | 83 | 81.8 | 82.35 |
| 01/17/2013 | 82.6 | 84 | 82.45 | 83.95 |
| 01/18/2013 | 84.2 | 84.5 | 83.3 | 83.55 |
| 01/21/2013 | 83.8 | 83.85 | 82.9 | 83.45 |
| 01/22/2013 | 83.45 | 83.45 | 81.85 | 83.15 |
| 01/23/2013 | 82.8 | 82.9 | 82 | 82.5 |
| 01/24/2013 | 82.5 | 83.95 | 82.2 | 83.8 |
| 01/25/2013 | 84 | 84.65 | 83.45 | 83.85 |
| 01/28/2013 | 84.1 | 84.9 | 83.85 | 84.55 |
| 01/29/2013 | 84.6 | 84.65 | 82.85 | 83.8 |
| 01/30/2013 | 84 | 84 | 82.5 | 83.05 |
| 01/31/2013 | 83 | 83.25 | 82.05 | 82.4 |
| 02/01/2013 | 82.5 | 83.8 | 82.5 | 82.7 |
| 02/04/2013 | 83.2 | 83.2 | 81.25 | 81.5 |
| 02/05/2013 | 81.45 | 82.15 | 81 | 82.15 |
| 02/06/2013 | 82.4 | 82.9 | 80.7 | 81.55 |
| 02/07/2013 | 81.55 | 81.95 | 80.45 | 80.75 |
| 02/08/2013 | 80.8 | 81.55 | 80.8 | 81.05 |
| 02/11/2013 | 81.15 | 81.8 | 80.75 | 81.4 |
| 02/12/2013 | 81.35 | 81.95 | 80.7 | 81.7 |
| 02/13/2013 | 81.8 | 82.4 | 81.15 | 82 |
| 02/14/2013 | 82 | 82.65 | 81.7 | 82.15 |
| 02/15/2013 | 82.2 | 82.9 | 81.7 | 82.15 |
| 02/18/2013 | 82.45 | 82.45 | 81.7 | 82.05 |
| 02/19/2013 | 82.05 | 83.5 | 82 | 83.3 |
| 02/20/2013 | 83.3 | 83.55 | 82.35 | 82.8 |
| 02/21/2013 | 82.35 | 82.55 | 81.5 | 81.9 |
| 02/22/2013 | 82 | 82.65 | 81.6 | 82.45 |
| 02/25/2013 | 82.85 | 84 | 82.35 | 82.95 |
| 02/26/2013 | 82.3 | 82.7 | 81.65 | 82.15 |
| 02/27/2013 | 82.5 | 82.85 | 81.85 | 82.75 |
| 02/28/2013 | 83 | 84.25 | 82.7 | 84.1 |
| 03/01/2013 | 84.05 | 85.05 | 84 | 84.5 |
| 03/04/2013 | 84.2 | 85.25 | 84.2 | 85.05 |
| 03/05/2013 | 85.7 | 87.45 | 85.5 | 87.3 |
| 03/06/2013 | 87.55 | 87.75 | 85.65 | 86.3 |
| 03/07/2013 | 86.3 | 86.8 | 86 | 86.2 |
| 03/08/2013 | 86.6 | 88.4 | 86.5 | 87.8 |
| 03/11/2013 | 87.8 | 89 | 87.5 | 88.7 |
| 03/12/2013 | 89.1 | 89.35 | 88.45 | 89.2 |
| 03/13/2013 | 88.7 | 89.15 | 88.4 | 88.8 |
| 03/14/2013 | 88.8 | 90.75 | 88.7 | 90.35 |
| 03/15/2013 | 90.25 | 90.9 | 90.1 | 90.25 |
| 03/18/2013 | 88.7 | 90.85 | 88.7 | 90.7 |
| 03/19/2013 | 89.8 | 90.7 | 88.75 | 89.7 |
| 03/20/2013 | 89.5 | 93 | 89.5 | 91.95 |
| 03/21/2013 | 90.95 | 91 | 89.25 | 90.15 |
| 03/22/2013 | 89.8 | 89.95 | 89.2 | 89.7 |
| 03/25/2013 | 90 | 91.25 | 88.6 | 89.15 |
| 03/26/2013 | 89.4 | 90.4 | 88.9 | 89.6 |
| 03/27/2013 | 89.95 | 89.95 | 88.25 | 89.3 |
| 03/28/2013 | 89.2 | 89.4 | 87.6 | 88.9 |
| 04/02/2013 | 88.85 | 90.05 | 88.25 | 90.05 |
| 04/03/2013 | 90 | 90 | 89 | 89.1 |
| 04/04/2013 | 89.05 | 89.45 | 87.55 | 87.95 |
| 04/05/2013 | 88 | 88.9 | 86.35 | 87.75 |
| 04/08/2013 | 88.3 | 88.3 | 86.85 | 87.2 |
| 04/09/2013 | 87.75 | 88.5 | 87.35 | 88.05 |
| 04/10/2013 | 88.1 | 90.3 | 88.1 | 90.05 |
| 04/11/2013 | 90.2 | 91.7 | 89.9 | 91.2 |
| 04/12/2013 | 91 | 91 | 90 | 91 |
| 04/15/2013 | 91.3 | 91.5 | 89.7 | 90.7 |
| 04/16/2013 | 89 | 91 | 89 | 90 |
| 04/17/2013 | 91.1 | 91.1 | 88.7 | 89.4 |
| 04/18/2013 | 89.4 | 90.2 | 88.5 | 89.2 |
| 04/19/2013 | 89.3 | 89.6 | 88.5 | 89.1 |
| 04/22/2013 | 89.7 | 91.2 | 89.3 | 90 |
| 04/23/2013 | 90.5 | 92.5 | 90.2 | 92.1 |
| 04/24/2013 | 92.2 | 93.1 | 91.7 | 92.8 |
| 04/25/2013 | 93 | 93 | 92 | 93 |
| 04/26/2013 | 93 | 94 | 93 | 94 |
| 04/29/2013 | 94.6 | 95.8 | 94.5 | 95.6 |
| 04/30/2013 | 96 | 96 | 94 | 95 |
| 05/02/2013 | 95.5 | 95.8 | 94.2 | 95.2 |
| 05/03/2013 | 95.1 | 96.3 | 95 | 96.2 |
| 05/06/2013 | 92.25 | 93.75 | 92.05 | 92.95 |
| 05/07/2013 | 93 | 94 | 93 | 93 |
| 05/08/2013 | 93.3 | 94.8 | 92.7 | 94.6 |
| 05/10/2013 | 94.8 | 95.9 | 94.2 | 95 |
| 05/13/2013 | 94.8 | 95 | 93.5 | 93.9 |
| 05/14/2013 | 93.8 | 94.9 | 93.3 | 94.8 |
| 05/15/2013 | 94 | 95 | 93 | 94 |
| 05/16/2013 | 94.2 | 94.6 | 93.5 | 94.2 |
| 05/17/2013 | 94.2 | 94.2 | 93.2 | 93.9 |
| 05/21/2013 | 93.5 | 94.2 | 92.7 | 93.3 |
| 05/22/2013 | 93.2 | 95.4 | 93.2 | 95.3 |
| 05/23/2013 | 93.3 | 93.5 | 91.5 | 92.1 |
| 05/24/2013 | 92.4 | 93.1 | 90.6 | 91.1 |
| 05/27/2013 | 91 | 92 | 91 | 91 |
| 05/28/2013 | 91 | 95 | 91 | 94 |
| 05/29/2013 | 94 | 95 | 93 | 93 |
| 05/30/2013 | 92.8 | 94.9 | 92.8 | 94.6 |
| 05/31/2013 | 94.6 | 94.7 | 93.3 | 94.3 |
| 06/03/2013 | 93.3 | 93.8 | 92.4 | 93 |
| 06/04/2013 | 92 | 94 | 92 | 93 |
| 06/05/2013 | 93.2 | 93.7 | 91.8 | 92.1 |
| 06/06/2013 | 91.8 | 92.6 | 90.2 | 90.3 |
| 06/07/2013 | 90.3 | 93.1 | 90.2 | 93.1 |
| 06/10/2013 | 92.7 | 94.1 | 92.7 | 93.6 |
| 06/11/2013 | 93.3 | 93.3 | 91.3 | 92.2 |
| 06/12/2013 | 91 | 92 | 91 | 91 |
| 06/13/2013 | 90 | 91 | 87 | 91 |
| 06/14/2013 | 91.9 | 92.5 | 91.4 | 91.8 |
| 06/17/2013 | 92.4 | 93.4 | 91.8 | 92.85 |
| 06/18/2013 | 92.65 | 93.35 | 92.45 | 92.9 |
| 06/19/2013 | 93.25 | 93.9 | 92.6 | 93.35 |
| 06/20/2013 | 92.6 | 92.7 | 91.05 | 91.55 |
| 06/21/2013 | 91.6 | 92.15 | 89.55 | 89.55 |
| 06/24/2013 | 89.3 | 89.75 | 87.25 | 87.9 |
| 06/25/2013 | 88.4 | 91 | 88.05 | 90.75 |
| 06/26/2013 | 90.75 | 92.3 | 90.25 | 91.5 |
| 06/27/2013 | 92 | 92.4 | 91.15 | 91.25 |
| 06/28/2013 | 91.65 | 92.4 | 91.3 | 91.85 |
| 07/01/2013 | 92.45 | 93.8 | 91.4 | 93.4 |
| 07/02/2013 | 93.8 | 93.8 | 92.75 | 93.3 |
| 07/03/2013 | 92.9 | 94 | 91.95 | 94 |
| 07/04/2013 | 94.1 | 95.35 | 93.95 | 95.05 |
| 07/05/2013 | 95 | 95.75 | 94.4 | 95 |
| 07/08/2013 | 95.45 | 96.9 | 95.25 | 96.55 |
| 07/09/2013 | 96.95 | 98.1 | 96.7 | 97.95 |
| 07/10/2013 | 97.9 | 98.5 | 97.3 | 98.45 |
| 07/11/2013 | 99.05 | 100 | 99 | 99.8 |
| 07/12/2013 | 99.8 | 101 | 99.55 | 100.4 |
| 07/15/2013 | 100.5 | 101.3 | 100 | 100.5 |
| 07/16/2013 | 100.2 | 100.6 | 99.9 | 100.1 |
| 07/17/2013 | 100.7 | 100.7 | 99.05 | 99.95 |
| 07/18/2013 | 99.7 | 102.4 | 99.7 | 102.2 |
| 07/19/2013 | 101.7 | 102.2 | 101.2 | 102.1 |
| 07/22/2013 | 102 | 102.2 | 101.2 | 101.6 |
| 07/23/2013 | 101.2 | 101.6 | 100.3 | 100.9 |
| 07/24/2013 | 100.9 | 102.2 | 100.9 | 101.4 |
| 07/25/2013 | 101.2 | 101.4 | 99.9 | 101.1 |
| 07/26/2013 | 99.8 | 100.2 | 98.65 | 99.35 |
| 07/29/2013 | 99.1 | 100.3 | 99.1 | 99.7 |
| 07/30/2013 | 99.85 | 100.9 | 99.8 | 100.3 |
| 07/31/2013 | 99.85 | 100.8 | 99.75 | 100.6 |
| 08/02/2013 | 102 | 102.8 | 101.8 | 102.6 |
| 08/05/2013 | 102.6 | 103.3 | 102.3 | 102.7 |
| 08/06/2013 | 102.8 | 103.2 | 101.4 | 102 |
| 08/07/2013 | 101.5 | 102.5 | 101.5 | 102.3 |
| 08/08/2013 | 102.7 | 103.2 | 102 | 102.5 |
| 08/09/2013 | 102.4 | 103 | 102.1 | 102.3 |
| 08/12/2013 | 102.7 | 102.9 | 101.8 | 102.2 |
| 08/13/2013 | 102 | 102.5 | 101.2 | 101.4 |
| 08/14/2013 | 102.1 | 102.5 | 101.3 | 101.9 |
| 08/15/2013 | 101 | 101.2 | 100.1 | 100.6 |
| 08/16/2013 | 101 | 101.4 | 99.55 | 100.9 |
| 08/19/2013 | 100.6 | 101.1 | 100 | 100.9 |
| 08/20/2013 | 100.3 | 100.4 | 98.1 | 99 |
| 08/21/2013 | 99.2 | 100.3 | 98.85 | 99.15 |
| 08/22/2013 | 98.95 | 101.5 | 98.95 | 100.7 |
| 08/23/2013 | 100.9 | 102.6 | 100.2 | 101.9 |
| 08/26/2013 | 102 | 102.4 | 101.3 | 101.7 |
| 08/27/2013 | 101.5 | 102 | 98.6 | 99 |
| 08/28/2013 | 98.4 | 99.55 | 97.3 | 97.7 |
| 08/29/2013 | 99.2 | 100.5 | 98.55 | 100.1 |
| 08/30/2013 | 99.7 | 100.7 | 98.1 | 98.5 |
| 09/02/2013 | 100.6 | 103.2 | 100.5 | 103 |
| 09/03/2013 | 102.7 | 103.5 | 101.6 | 102.2 |
| 09/04/2013 | 102.2 | 103 | 100.6 | 101.7 |
| 09/05/2013 | 101.7 | 102.9 | 101 | 101.5 |
| 09/06/2013 | 101.2 | 102.1 | 100.5 | 101.5 |
| 09/09/2013 | 101.3 | 103 | 101.3 | 103 |
| 09/10/2013 | 103.2 | 104.5 | 103.2 | 104.1 |
| 09/11/2013 | 103.7 | 104.4 | 103.1 | 104 |
| 09/12/2013 | 104 | 104 | 102.2 | 102.5 |
| 09/13/2013 | 102 | 103.5 | 102 | 102.8 |
| 09/16/2013 | 103.2 | 103.9 | 102.4 | 102.6 |
| 09/17/2013 | 102.9 | 103.1 | 101.7 | 102.1 |
| 09/18/2013 | 101.6 | 102.6 | 101 | 102.1 |
| 09/19/2013 | 103.3 | 103.3 | 101.2 | 101.4 |
| 09/20/2013 | 101.3 | 102.3 | 100.7 | 101.2 |
| 09/23/2013 | 100.8 | 101.8 | 100.4 | 100.4 |
| 09/24/2013 | 100.3 | 102.2 | 100.3 | 102.2 |
| 09/25/2013 | 102.2 | 102.6 | 101.4 | 101.8 |
| 09/26/2013 | 102 | 102 | 100.6 | 100.9 |
| 09/27/2013 | 100.7 | 101.7 | 100.7 | 101.4 |
| 09/30/2013 | 100.4 | 100.8 | 99.6 | 100 |
| 10/01/2013 | 99.8 | 101.6 | 99.8 | 101 |
| 10/02/2013 | 100.8 | 101 | 99.45 | 99.9 |
| 10/03/2013 | 99.9 | 101 | 99.9 | 100.3 |
| 10/04/2013 | 100.3 | 102 | 100.3 | 101.1 |
| 10/07/2013 | 101 | 101.5 | 100.2 | 101 |
| 10/08/2013 | 101 | 101.2 | 99.9 | 99.9 |
| 10/09/2013 | 99.85 | 100.9 | 99.65 | 99.95 |
| 10/10/2013 | 100.6 | 102.2 | 100.4 | 102 |
| 10/11/2013 | 102.7 | 103 | 101.9 | 102.1 |
| 10/14/2013 | 102.7 | 104.2 | 102.1 | 103.8 |
| 10/15/2013 | 104.5 | 105.9 | 104.1 | 105.6 |
| 10/16/2013 | 104.3 | 105.8 | 104 | 105.6 |
| 10/17/2013 | 105.9 | 107 | 105.4 | 106.8 |
| 10/18/2013 | 107 | 108.1 | 107 | 108.1 |
| 10/21/2013 | 108.6 | 108.9 | 107.5 | 107.9 |
| 10/22/2013 | 108 | 108.3 | 106.3 | 106.5 |
| 10/23/2013 | 107.1 | 107.1 | 105.7 | 106.5 |
| 10/24/2013 | 107.1 | 107.8 | 106.6 | 107.2 |
| 10/25/2013 | 106.1 | 106.4 | 105.6 | 106.2 |
| 10/28/2013 | 106.7 | 107 | 105.4 | 105.8 |
| 10/29/2013 | 105.8 | 106.2 | 105.6 | 106.1 |
| 10/30/2013 | 107.1 | 107.1 | 105.1 | 105.7 |
| 10/31/2013 | 105.8 | 105.9 | 104.9 | 105.6 |
| 11/01/2013 | 105.8 | 106.2 | 104.9 | 105.3 |
| 11/04/2013 | 106.1 | 107.3 | 105.7 | 107 |
| 11/05/2013 | 108 | 108 | 106.5 | 106.6 |
| 11/06/2013 | 107.3 | 108.4 | 107.2 | 108 |
| 11/07/2013 | 108.5 | 108.7 | 106.5 | 106.7 |
| 11/08/2013 | 106.1 | 107.4 | 105.6 | 107 |
| 11/11/2013 | 108.1 | 108.5 | 107.2 | 107.9 |
| 11/12/2013 | 108.1 | 108.9 | 107.5 | 107.8 |
| 11/13/2013 | 107.9 | 108 | 106.1 | 107.3 |
| 11/14/2013 | 108.2 | 108.3 | 107.3 | 107.6 |
| 11/15/2013 | 108 | 108.5 | 107.5 | 107.9 |
| 11/18/2013 | 108.2 | 108.9 | 107.8 | 108.4 |
| 11/19/2013 | 106.9 | 108 | 106.8 | 107.4 |
| 11/20/2013 | 107.5 | 107.5 | 106.1 | 106.5 |
| 11/21/2013 | 106.4 | 107.4 | 106 | 107.1 |
| 11/22/2013 | 107.5 | 107.9 | 106.7 | 107.1 |
| 11/25/2013 | 107.4 | 107.8 | 107.1 | 107.3 |
| 11/26/2013 | 107.3 | 108.1 | 107 | 107.5 |
| 11/27/2013 | 107.9 | 108 | 107.3 | 107.5 |
| 11/28/2013 | 107.8 | 107.9 | 107.2 | 107.5 |
| 11/29/2013 | 107.1 | 107.4 | 106.8 | 107 |
| 12/02/2013 | 106.6 | 107.2 | 106.1 | 106.5 |
| 12/03/2013 | 106.7 | 107 | 105.5 | 105.5 |
| 12/04/2013 | 105.5 | 105.5 | 104 | 104.4 |
| 12/05/2013 | 104.5 | 104.8 | 103.7 | 103.7 |
| 12/06/2013 | 104.2 | 104.6 | 103.8 | 104.2 |
| 12/09/2013 | 105.1 | 105.1 | 103.9 | 104.6 |
| 12/10/2013 | 104.7 | 105.2 | 104 | 104.2 |
| 12/11/2013 | 104.3 | 104.8 | 103.8 | 103.8 |
| 12/12/2013 | 103.9 | 104 | 102.9 | 103.6 |
| 12/13/2013 | 103.9 | 104.1 | 103 | 103 |
| 12/16/2013 | 103 | 104 | 102.8 | 104 |
| 12/17/2013 | 104 | 104 | 103 | 103.2 |
| 12/18/2013 | 104 | 107.5 | 103.8 | 107.5 |
| 12/19/2013 | 108.1 | 110.2 | 108 | 109.9 |
| 12/20/2013 | 110.3 | 111 | 109.8 | 110.9 |
| 12/23/2013 | 112 | 112.9 | 111.3 | 111.9 |
| 12/27/2013 | 112.1 | 113.6 | 112 | 113.3 |
| 12/30/2013 | 113.3 | 113.8 | 112.9 | 113.6 |