BALN.SW: Bâloise Holding AG Historical Data

2015 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 121.1968

CLOSE 121.1418

Low

LOW 109.6

High

HIGH 136.3

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	127.1	129	126.2	126.4
01/06/2015	126.7	126.8	125	125
01/07/2015	125.2	126.8	124.3	125.8
01/08/2015	126.7	128.6	126.4	128.3
01/09/2015	127.8	129.4	127	127.5
01/12/2015	127.7	128.8	126.8	127.5
01/13/2015	127.3	131.2	127.2	130.6
01/14/2015	129.8	130	127.8	128.2
01/15/2015	129	129.3	113.2	121.4
01/16/2015	119.1	119.1	111.9	112.4
01/19/2015	114.9	118.8	113.3	116.6
01/20/2015	118.2	118.3	114.6	116
01/21/2015	116.4	116.4	113.2	114.3
01/22/2015	114.3	114.8	112.3	114.4
01/23/2015	115.1	118	114.9	117.3
01/26/2015	116.9	119.4	115	119.3
01/27/2015	119.4	121.2	118.1	118.7
01/28/2015	118.8	119.6	117.3	117.8
01/29/2015	117.5	119.4	116.7	119.4
01/30/2015	120.4	121.6	119.6	120
02/02/2015	120.3	121.3	119.6	120.5
02/03/2015	121	123	120.5	121.7
02/04/2015	121.2	123.2	121.2	122.6
02/05/2015	122	122.6	121.1	121.5
02/06/2015	121.2	122.1	120.1	121.9
02/09/2015	121.4	121.8	119.8	120.5
02/10/2015	120.4	121.7	120	121.5
02/11/2015	121.2	122.2	120	121
02/12/2015	120.6	122.7	120.6	121.8
02/13/2015	122.2	122.4	120.3	121.3
02/16/2015	121.4	121.8	119.8	120.2
02/17/2015	119.7	120.9	118.8	120.9
02/18/2015	120.6	122	120.5	121.2
02/19/2015	121.1	123	120.7	122.4
02/20/2015	122	124.2	121.3	121.8
02/23/2015	122.7	123.7	121.7	122.6
02/24/2015	122.4	123.5	120.5	123.4
02/25/2015	123.6	124.1	122.8	123.7
02/26/2015	123.3	124.2	123.1	123.5
02/27/2015	123.6	124.6	123.2	124
03/02/2015	124.3	126.4	124.3	126.4
03/03/2015	127.1	127.8	125.5	126
03/04/2015	126.1	126.4	124.4	126
03/05/2015	126.5	128.9	126.1	128.3
03/06/2015	129	130	128.5	129.5
03/09/2015	129.5	129.8	128.7	129.8
03/10/2015	129.6	129.9	128.1	128.7
03/11/2015	128.7	130.4	128.6	130.1
03/12/2015	129.7	130.6	129.6	130.5
03/13/2015	130.1	132.1	130.1	131.7
03/16/2015	132	133.1	131.4	132.6
03/17/2015	132.4	133.1	131.8	132.6
03/18/2015	132.3	133.7	132.1	132.7
03/19/2015	132.2	133.6	132.2	132.9
03/20/2015	132.7	135	132.7	134.9
03/23/2015	134.9	136.3	134.2	134.7
03/24/2015	134.9	136	134.3	134.8
03/25/2015	134	135.6	133.8	134.1
03/26/2015	132.7	133	126.5	130.1
03/27/2015	127.2	130.2	127.2	128.9
03/30/2015	129	130	128.3	129.5
03/31/2015	129.7	130.9	128.5	128.7
04/01/2015	128.7	130.1	128.7	129.1
04/02/2015	129.4	129.7	128.6	129.6
04/07/2015	129.8	130.3	129	129.9
04/08/2015	130.5	131.3	129.6	130.2
04/09/2015	130.6	131.3	129.5	130.1
04/10/2015	130.1	131.6	130	131.6
04/13/2015	131.4	131.9	129.7	130.4
04/14/2015	130.7	131	129.9	130.2
04/15/2015	130	130.9	129.6	130.6
04/16/2015	130.7	131	129.3	129.3
04/17/2015	129.4	129.4	126.2	126.3
04/20/2015	127.1	128.5	126.9	127.4
04/21/2015	128	129.5	126.7	126.7
04/22/2015	126.8	127.6	124.8	125.9
04/23/2015	125.8	126.5	125.2	125.8
04/24/2015	125.9	126.5	123.2	123.5
04/27/2015	123.5	124.6	123	124.1
04/28/2015	123.7	123.8	122	122.4
04/29/2015	122.9	123.4	120.4	121.1
04/30/2015	121.1	123.2	119.7	122.3
05/04/2015	122.9	123.7	120.7	121.3
05/05/2015	116.6	117.3	115.5	115.5
05/06/2015	118	119.6	116.5	116.7
05/07/2015	116.5	119.3	115.9	118.3
05/08/2015	119.7	120	118.1	119.3
05/11/2015	119.3	120.6	119.2	120
05/12/2015	119.6	119.8	117.9	118.8
05/13/2015	119.3	120	118.4	119.9
05/15/2015	120.5	121.1	119.9	120.3
05/18/2015	120.2	121.3	119.4	120.7
05/19/2015	121	121.8	120.9	121.5
05/20/2015	121.5	121.8	120.3	121.4
05/21/2015	121.6	122.4	121	122.2
05/22/2015	122.3	123.1	122	122.3
05/26/2015	121.9	122.1	119.6	119.9
05/27/2015	119.2	120.8	119.2	120.7
05/28/2015	120.5	120.9	119.5	119.9
05/29/2015	119.8	119.8	117.1	117.1
06/01/2015	117.9	117.9	116.1	116.6
06/02/2015	117.3	117.5	116.2	116.9
06/03/2015	116.9	118.5	116.8	118.2
06/04/2015	118	118.4	116.6	117.8
06/05/2015	117.5	117.5	115.7	116.4
06/08/2015	115.9	116.2	115.1	115.5
06/09/2015	115.2	115.4	112.8	114.5
06/10/2015	114.1	115.3	113.7	115.1
06/11/2015	116	117.6	115.2	115.8
06/12/2015	115.3	115.5	113.4	113.9
06/15/2015	113	113.4	112.3	113
06/16/2015	112.6	114.9	111.9	114.2
06/17/2015	114.2	114.9	113.6	113.8
06/18/2015	113.5	113.9	112.4	113.7
06/19/2015	113.9	115.2	113.8	113.9
06/22/2015	115.3	116.3	114.9	116.2
06/23/2015	117.2	118.1	116.9	117.1
06/24/2015	117.6	117.9	116.5	116.9
06/25/2015	116.4	117.7	116.2	116.7
06/26/2015	116	117.3	115.6	117.1
06/29/2015	114.1	115.7	114	114.9
06/30/2015	114.6	115.4	113.6	114
07/01/2015	114.2	116.3	114.1	115.4
07/02/2015	115.8	116.9	115.5	115.8
07/03/2015	115.5	116.2	115	115.5
07/06/2015	114.6	114.9	113.4	114.1
07/07/2015	114.6	114.6	112.2	112.3
07/08/2015	112.6	113.6	111.8	113.5
07/09/2015	113.9	115.7	113.4	115.3
07/10/2015	116.9	118.1	116.6	117.7
07/13/2015	119	119.6	118.4	119.2
07/14/2015	119.3	120	119	119.9
07/15/2015	120	121	119.9	121
07/16/2015	121.4	122.4	121.1	122.1
07/17/2015	122	122.6	121.7	122.6
07/20/2015	122.3	123.3	121.4	121.9
07/21/2015	122.3	122.3	120.9	121.6
07/22/2015	121.2	121.6	120.6	120.8
07/23/2015	121.1	121.9	120.6	121.6
07/24/2015	121.6	121.6	119.3	119.9
07/27/2015	119.5	120.1	118.6	118.9
07/28/2015	119.1	122.4	119	122
07/29/2015	122.7	122.7	121.5	121.9
07/30/2015	122.6	123.3	121.8	122.9
07/31/2015	123.1	123.3	122	123.2
08/03/2015	123.5	124.2	123.3	124
08/04/2015	124.1	124.1	123.3	123.7
08/05/2015	123.6	125.1	123.3	125.1
08/06/2015	125	125.3	124.1	124.1
08/07/2015	123.9	125.1	123.8	124.2
08/10/2015	125	125.2	124.1	124.9
08/11/2015	125.1	125.3	123.3	124.3
08/12/2015	123.3	123.5	122.1	122.7
08/13/2015	123.9	124.3	123.2	123.4
08/14/2015	123.8	125.6	123.8	125.1
08/17/2015	125.7	126.3	125.4	125.7
08/18/2015	124.8	125.8	124.4	125.4
08/19/2015	124.5	124.8	123.2	123.2
08/20/2015	122.8	123.4	121.3	121.6
08/21/2015	120.2	120.5	118.1	118.5
08/24/2015	115.6	116.2	111.8	114
08/25/2015	115.2	118.2	114.4	117.9
08/26/2015	117	117.6	115.6	116.5
08/27/2015	118.5	119.3	117.7	118.9
08/28/2015	118.9	119.1	117.7	118.7
08/31/2015	118.4	118.5	117.6	118.4
09/01/2015	117.5	118	115.7	116.2
09/02/2015	116.4	116.8	115.3	116.2
09/03/2015	116.9	117.9	116.3	117.5
09/04/2015	116.4	116.7	114.8	115.4
09/07/2015	115.3	115.9	114.9	115.5
09/08/2015	115.8	117.3	115.8	116.7
09/09/2015	118	119.4	117.7	117.9
09/10/2015	117.8	117.9	116.5	117
09/11/2015	116.9	117	115.7	115.9
09/14/2015	116.2	116.7	115.2	115.5
09/15/2015	115.4	115.7	114.7	115.3
09/16/2015	116.9	117.3	116.2	116.5
09/17/2015	116.5	117.1	116.1	116.5
09/18/2015	115.9	115.9	114.1	114.3
09/21/2015	113.8	115.4	113.2	114.4
09/22/2015	114.6	114.7	111.7	111.8
09/23/2015	111.6	113.2	111.1	112
09/24/2015	111.9	112.3	109.8	110.2
09/25/2015	111.8	112.4	111.1	112.2
09/28/2015	112	112.4	110.8	110.9
09/29/2015	109.8	111.1	109.6	110
09/30/2015	111.6	112.6	111.2	111.7
10/01/2015	113.1	113.5	111.3	111.4
10/02/2015	112.3	113.8	111	112.2
10/05/2015	113.4	114.3	113.3	113.9
10/06/2015	113.9	115.4	113.5	114.8
10/07/2015	115.1	115.6	114.3	114.3
10/08/2015	114.2	115.5	114	115.2
10/09/2015	115.7	116.1	114.2	114.3
10/12/2015	114.3	115	113.6	114.2
10/13/2015	114.1	114.1	112.2	112.5
10/14/2015	111.9	112.4	111.6	111.8
10/15/2015	112.5	112.6	111.4	112.3
10/16/2015	112.6	113.9	112.4	113.3
10/19/2015	113	114.4	112.8	112.9
10/20/2015	112.8	113.3	112.2	112.7
10/21/2015	112.7	113.9	111.9	113.5
10/22/2015	113.5	116	113.5	115.6
10/23/2015	116	117.8	116	116.9
10/26/2015	116.8	117.8	116.7	117.1
10/27/2015	116.3	117.8	116	116.8
10/28/2015	116.8	118.1	116.4	117.6
10/29/2015	118.2	119.2	117.9	118.7
10/30/2015	119	119.4	118.2	118.7
11/02/2015	118.1	120.3	118.1	119.8
11/03/2015	120.4	120.6	119.6	120.1
11/04/2015	120.1	121.3	119.9	119.9
11/05/2015	120.6	120.6	118.8	119.1
11/06/2015	119	120.5	118.7	119.6
11/09/2015	119.7	120	118.5	118.5
11/10/2015	119.3	119.3	117.7	118.9
11/11/2015	118.9	121.5	118.8	121.3
11/12/2015	121.5	121.5	119.1	119.7
11/13/2015	119.6	119.9	118.8	119.7
11/16/2015	118.9	120.3	118.9	119.9
11/17/2015	120.4	122.3	120	122.1
11/18/2015	121.8	122.3	121.2	122.1
11/19/2015	123	123.8	122.5	123.2
11/20/2015	123.7	123.9	122.2	123.5
11/23/2015	122.8	123.6	122.2	123.6
11/24/2015	123.2	123.4	121.6	122.5
11/25/2015	122.9	125.2	122.5	124.7
11/26/2015	124.3	125.6	124.3	124.8
11/27/2015	124.8	125.6	123.8	125.6
11/30/2015	125.5	125.9	124.8	125
12/01/2015	125.7	126.3	125	126.3
12/02/2015	126.3	126.6	125.9	126.3
12/03/2015	125.9	126.9	125.1	125.8
12/04/2015	125.4	126	124.9	125.7
12/07/2015	126.4	127.1	125.9	126.3
12/08/2015	125.9	126.1	124.6	125.3
12/09/2015	125.8	126.8	124.7	126.3
12/10/2015	126.3	127.9	124.9	127.3
12/11/2015	127.2	127.8	125.5	126.2
12/14/2015	126.8	127.3	124.7	124.8
12/15/2015	125.8	127.2	125.2	127.2
12/16/2015	127.2	128	126.5	127.4
12/17/2015	128.5	129.3	127.9	128.4
12/18/2015	128.4	128.4	126.4	126.6
12/21/2015	126.5	126.9	125.3	125.3
12/22/2015	125.5	126.2	124.6	125.1
12/23/2015	126.2	127.2	125.6	127
12/28/2015	127	127.2	126.2	126.8
12/29/2015	127.3	128.7	126.8	128.7
12/30/2015	128.7	128.7	127.4	127.6

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2015 Historical Chart

Average

Low

High