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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 119.0992
CLOSE 119.1575
Low
LOW 102.5
High
HIGH 131.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 126.6 | 126.6 | 124.4 | 125.5 |
| 01/05/2016 | 126 | 126.6 | 124.2 | 125.7 |
| 01/06/2016 | 125.8 | 126.3 | 124.6 | 125.3 |
| 01/07/2016 | 123.4 | 124.2 | 121.7 | 123.8 |
| 01/08/2016 | 123.7 | 124.3 | 121.4 | 121.4 |
| 01/11/2016 | 121 | 123.3 | 120.9 | 123 |
| 01/12/2016 | 123.3 | 125.1 | 122.4 | 124.8 |
| 01/13/2016 | 125.5 | 127.3 | 125.4 | 126.4 |
| 01/14/2016 | 125.4 | 125.6 | 123.8 | 124.3 |
| 01/15/2016 | 123.6 | 125.1 | 122.2 | 122.6 |
| 01/18/2016 | 122.1 | 123.6 | 121 | 121.7 |
| 01/19/2016 | 123.4 | 124.8 | 123.2 | 123.3 |
| 01/20/2016 | 122.5 | 122.7 | 119.4 | 119.9 |
| 01/21/2016 | 119.7 | 120.9 | 118.2 | 118.8 |
| 01/22/2016 | 121 | 122.4 | 120.2 | 121.8 |
| 01/25/2016 | 122.8 | 122.8 | 120.6 | 121.3 |
| 01/26/2016 | 119.5 | 122.5 | 119 | 122.2 |
| 01/27/2016 | 121.9 | 122.7 | 121.1 | 122.5 |
| 01/28/2016 | 122.6 | 123.7 | 121.3 | 121.9 |
| 01/29/2016 | 123 | 125 | 122.5 | 125 |
| 02/01/2016 | 125.6 | 126.5 | 123.5 | 124.8 |
| 02/02/2016 | 124.5 | 125.1 | 123 | 123.8 |
| 02/03/2016 | 124.5 | 124.6 | 121.6 | 122.4 |
| 02/04/2016 | 123.7 | 123.7 | 120.1 | 121.3 |
| 02/05/2016 | 121.7 | 121.9 | 119.7 | 119.8 |
| 02/08/2016 | 120.3 | 120.8 | 117.1 | 117.3 |
| 02/09/2016 | 117 | 118.2 | 115.3 | 116 |
| 02/10/2016 | 116.6 | 119 | 115.6 | 117 |
| 02/11/2016 | 116 | 116.1 | 113.1 | 113.5 |
| 02/12/2016 | 114.1 | 115.8 | 114.1 | 115.7 |
| 02/15/2016 | 117.8 | 119.5 | 117.7 | 118.5 |
| 02/16/2016 | 119.3 | 119.3 | 117.5 | 118.3 |
| 02/17/2016 | 119 | 121.5 | 118.8 | 121.3 |
| 02/18/2016 | 121 | 123 | 120.6 | 122.3 |
| 02/19/2016 | 122.3 | 122.7 | 120.9 | 121.7 |
| 02/22/2016 | 122.4 | 123.8 | 122.4 | 123.5 |
| 02/23/2016 | 123.5 | 123.9 | 122 | 122.4 |
| 02/24/2016 | 122.6 | 122.6 | 120.9 | 121.4 |
| 02/25/2016 | 122.8 | 124.5 | 122.6 | 124 |
| 02/26/2016 | 124.6 | 126.4 | 124.6 | 125.9 |
| 02/29/2016 | 125.1 | 126.5 | 124.5 | 126 |
| 03/01/2016 | 125.6 | 128.1 | 125.4 | 128 |
| 03/02/2016 | 128.7 | 129.3 | 127.2 | 128.1 |
| 03/03/2016 | 129.3 | 129.3 | 127.4 | 127.8 |
| 03/04/2016 | 128.2 | 129 | 126.9 | 128.8 |
| 03/07/2016 | 128.5 | 129.1 | 127.2 | 128.3 |
| 03/08/2016 | 126.7 | 127.4 | 125.2 | 126.7 |
| 03/09/2016 | 126.2 | 128 | 126 | 127.2 |
| 03/10/2016 | 126.6 | 129.4 | 125.8 | 125.8 |
| 03/11/2016 | 127.1 | 129.8 | 126.6 | 129.3 |
| 03/14/2016 | 129.8 | 130.3 | 129.1 | 129.5 |
| 03/15/2016 | 128.6 | 129.2 | 128.1 | 129.1 |
| 03/16/2016 | 129.5 | 130.2 | 128.8 | 129.7 |
| 03/17/2016 | 130.2 | 131 | 128.2 | 130.4 |
| 03/18/2016 | 130.7 | 131 | 129.8 | 130.8 |
| 03/21/2016 | 130.1 | 131.7 | 130.1 | 131 |
| 03/22/2016 | 129.3 | 130.9 | 126.5 | 127.6 |
| 03/23/2016 | 125 | 126.2 | 123.2 | 124.1 |
| 03/24/2016 | 123 | 123.1 | 121.6 | 121.9 |
| 03/29/2016 | 122.3 | 123.5 | 121.7 | 122.3 |
| 03/30/2016 | 122.3 | 123.7 | 122.3 | 122.9 |
| 03/31/2016 | 122.7 | 123 | 121.7 | 122.2 |
| 04/01/2016 | 121.4 | 121.5 | 120.1 | 120.5 |
| 04/04/2016 | 120.8 | 121 | 118.8 | 119.4 |
| 04/05/2016 | 118.8 | 119 | 117.4 | 118.8 |
| 04/06/2016 | 119.1 | 119.4 | 118.3 | 119.3 |
| 04/07/2016 | 119.2 | 119.8 | 118.8 | 118.9 |
| 04/08/2016 | 119.1 | 120.8 | 119 | 120.4 |
| 04/11/2016 | 120.8 | 120.8 | 119.5 | 120.2 |
| 04/12/2016 | 120.3 | 123.1 | 119.5 | 122.9 |
| 04/13/2016 | 123.2 | 124.5 | 122.7 | 124.4 |
| 04/14/2016 | 124.4 | 124.8 | 122.9 | 123.5 |
| 04/15/2016 | 124 | 124 | 121.5 | 122.5 |
| 04/18/2016 | 122 | 122.4 | 120.7 | 122.1 |
| 04/19/2016 | 120.6 | 122.6 | 120.4 | 122.2 |
| 04/20/2016 | 121.5 | 122.7 | 121.2 | 122.7 |
| 04/21/2016 | 123.2 | 123.2 | 121.3 | 122.1 |
| 04/22/2016 | 121.5 | 122.8 | 121.4 | 122.4 |
| 04/25/2016 | 122.4 | 123 | 120.9 | 121.3 |
| 04/26/2016 | 121.6 | 123.2 | 121.4 | 121.7 |
| 04/27/2016 | 122.1 | 122.1 | 120.6 | 120.7 |
| 04/28/2016 | 120.8 | 120.9 | 119.7 | 120.8 |
| 04/29/2016 | 119.6 | 120 | 118 | 118.7 |
| 05/02/2016 | 118.7 | 119.6 | 118.3 | 119.6 |
| 05/03/2016 | 115.1 | 115.5 | 114.5 | 115.2 |
| 05/04/2016 | 115.1 | 116 | 114.5 | 114.6 |
| 05/06/2016 | 114.7 | 115.5 | 114.2 | 115.4 |
| 05/09/2016 | 115.9 | 116.3 | 115.1 | 115.7 |
| 05/10/2016 | 116.1 | 117.6 | 116 | 116.7 |
| 05/11/2016 | 116.9 | 117.4 | 115.9 | 116.4 |
| 05/12/2016 | 116.3 | 117.8 | 115.4 | 116.5 |
| 05/13/2016 | 116.1 | 117.2 | 115.7 | 116.8 |
| 05/17/2016 | 116.8 | 119 | 116.8 | 117.9 |
| 05/18/2016 | 117.3 | 118.2 | 116.4 | 117.6 |
| 05/19/2016 | 117.3 | 118.7 | 117.2 | 117.8 |
| 05/20/2016 | 118.1 | 119.7 | 118.1 | 119.6 |
| 05/23/2016 | 119.8 | 120.3 | 118.6 | 119.5 |
| 05/24/2016 | 118.7 | 121.6 | 118.3 | 121.2 |
| 05/25/2016 | 121.7 | 122.1 | 120.8 | 121 |
| 05/26/2016 | 121.1 | 122.4 | 120.8 | 122.3 |
| 05/27/2016 | 122 | 122.8 | 121.8 | 122.5 |
| 05/30/2016 | 122.2 | 122.8 | 121.9 | 122.4 |
| 05/31/2016 | 122.5 | 123.2 | 122 | 122.8 |
| 06/01/2016 | 122.8 | 122.9 | 121.5 | 122.1 |
| 06/02/2016 | 120.2 | 120.7 | 118.4 | 119.2 |
| 06/03/2016 | 119.3 | 119.7 | 117.9 | 118.2 |
| 06/06/2016 | 118 | 118.7 | 117.6 | 118.1 |
| 06/07/2016 | 117.9 | 118.5 | 117.4 | 117.7 |
| 06/08/2016 | 117.3 | 117.4 | 115.2 | 115.6 |
| 06/09/2016 | 115.1 | 115.3 | 113.7 | 114.2 |
| 06/10/2016 | 114.2 | 114.2 | 111.2 | 112 |
| 06/13/2016 | 111.1 | 111.6 | 110.2 | 110.3 |
| 06/14/2016 | 109.8 | 110.3 | 108.8 | 109.2 |
| 06/15/2016 | 110.1 | 110.4 | 109.2 | 109.2 |
| 06/16/2016 | 108.5 | 108.8 | 107.4 | 108.5 |
| 06/17/2016 | 109.1 | 111.4 | 109.1 | 109.7 |
| 06/20/2016 | 111.4 | 113.4 | 111.3 | 112.6 |
| 06/21/2016 | 112.5 | 112.9 | 111.7 | 112.8 |
| 06/22/2016 | 112.9 | 113.6 | 112.4 | 113.1 |
| 06/23/2016 | 113.5 | 114.7 | 112.5 | 114.1 |
| 06/24/2016 | 107.4 | 109.7 | 107.1 | 108 |
| 06/27/2016 | 108.4 | 108.6 | 104 | 104.3 |
| 06/28/2016 | 106 | 108.1 | 105.9 | 106.9 |
| 06/29/2016 | 108.3 | 109.2 | 107.3 | 107.8 |
| 06/30/2016 | 108 | 108.3 | 107.1 | 108.2 |
| 07/01/2016 | 109.5 | 110.2 | 108.6 | 109.5 |
| 07/04/2016 | 109.6 | 109.6 | 107.1 | 107.9 |
| 07/05/2016 | 107.7 | 108.2 | 105.1 | 105.3 |
| 07/06/2016 | 105.1 | 105.4 | 102.5 | 103.2 |
| 07/07/2016 | 103.7 | 105.2 | 103.7 | 103.9 |
| 07/08/2016 | 104 | 105.5 | 103.5 | 104.9 |
| 07/11/2016 | 105.8 | 106.2 | 104.6 | 105.9 |
| 07/12/2016 | 105.8 | 108.5 | 105.8 | 107.9 |
| 07/13/2016 | 108 | 109.1 | 107.6 | 108.5 |
| 07/14/2016 | 108.7 | 109.7 | 108.1 | 109.6 |
| 07/15/2016 | 109.1 | 110 | 108.1 | 108.5 |
| 07/18/2016 | 108.5 | 110 | 108.5 | 109.6 |
| 07/19/2016 | 109.8 | 109.8 | 108.4 | 108.9 |
| 07/20/2016 | 109.4 | 110.5 | 108.9 | 110.1 |
| 07/21/2016 | 110.1 | 110.3 | 108.3 | 108.7 |
| 07/22/2016 | 108.1 | 109.1 | 107.7 | 108.7 |
| 07/25/2016 | 108.4 | 109.4 | 108.2 | 109 |
| 07/26/2016 | 108.9 | 109.2 | 107.8 | 108.6 |
| 07/27/2016 | 108.4 | 110.4 | 108.4 | 109.9 |
| 07/28/2016 | 109.6 | 111 | 108.7 | 108.7 |
| 07/29/2016 | 108.7 | 109.8 | 108.4 | 109.2 |
| 08/02/2016 | 109.9 | 109.9 | 107.6 | 108.8 |
| 08/03/2016 | 108.9 | 109.3 | 108.1 | 108.9 |
| 08/04/2016 | 109.2 | 110.4 | 109.2 | 109.9 |
| 08/05/2016 | 110.3 | 111.4 | 109.2 | 111.4 |
| 08/08/2016 | 112 | 113.3 | 111.9 | 112.8 |
| 08/09/2016 | 112.9 | 114.4 | 112.8 | 114.4 |
| 08/10/2016 | 114 | 114.8 | 113.6 | 114.4 |
| 08/11/2016 | 114.4 | 115.2 | 113.9 | 114.8 |
| 08/12/2016 | 114.3 | 115 | 113.8 | 114.4 |
| 08/15/2016 | 114.3 | 114.8 | 114.1 | 114.8 |
| 08/16/2016 | 114 | 114.2 | 113.1 | 113.5 |
| 08/17/2016 | 113.1 | 113.3 | 111.5 | 112.2 |
| 08/18/2016 | 112.2 | 113.1 | 112.2 | 112.9 |
| 08/19/2016 | 112.9 | 112.9 | 111.1 | 111.9 |
| 08/22/2016 | 111.9 | 113.6 | 111.7 | 112.7 |
| 08/23/2016 | 112.7 | 114.3 | 112.5 | 113.9 |
| 08/24/2016 | 113.6 | 114.3 | 113.1 | 113.8 |
| 08/25/2016 | 113.1 | 113.4 | 112.5 | 112.9 |
| 08/26/2016 | 112.5 | 113.4 | 112.3 | 113 |
| 08/29/2016 | 112.8 | 112.9 | 111.2 | 111.8 |
| 08/30/2016 | 110.1 | 113.5 | 109.1 | 112.7 |
| 08/31/2016 | 113.1 | 117.5 | 113.1 | 117 |
| 09/01/2016 | 117.1 | 118.8 | 116.6 | 116.9 |
| 09/02/2016 | 117 | 118 | 116.6 | 118 |
| 09/05/2016 | 117.9 | 118.6 | 117.5 | 118.5 |
| 09/06/2016 | 118.7 | 118.9 | 117.6 | 117.7 |
| 09/07/2016 | 117.5 | 117.9 | 116.6 | 117.8 |
| 09/08/2016 | 117.6 | 118.8 | 117.3 | 118.7 |
| 09/09/2016 | 118.3 | 119.2 | 118 | 118.3 |
| 09/12/2016 | 116.7 | 117.3 | 116.1 | 116.5 |
| 09/13/2016 | 116.7 | 117 | 115.7 | 115.7 |
| 09/14/2016 | 115.9 | 116.4 | 115.2 | 115.6 |
| 09/15/2016 | 115.2 | 116.4 | 115.2 | 116.4 |
| 09/16/2016 | 116 | 116.1 | 114.6 | 114.9 |
| 09/19/2016 | 115.2 | 116.3 | 115.2 | 116.1 |
| 09/20/2016 | 115.9 | 116.9 | 115.3 | 116.4 |
| 09/21/2016 | 117.1 | 118.5 | 116.6 | 117.6 |
| 09/22/2016 | 118.2 | 119 | 117.6 | 118.6 |
| 09/23/2016 | 118 | 118.7 | 117.4 | 118.6 |
| 09/26/2016 | 118.1 | 118.1 | 116.2 | 117.5 |
| 09/27/2016 | 117.9 | 119.5 | 116.4 | 117.5 |
| 09/28/2016 | 117.6 | 118.7 | 117.6 | 118.2 |
| 09/29/2016 | 118.9 | 119.2 | 116.8 | 117.4 |
| 09/30/2016 | 116.1 | 117.7 | 113.9 | 117.5 |
| 10/03/2016 | 117.7 | 117.9 | 117 | 117.2 |
| 10/04/2016 | 117 | 118.6 | 117 | 118.5 |
| 10/05/2016 | 118.1 | 120.1 | 117.6 | 119.2 |
| 10/06/2016 | 119.7 | 120.2 | 118.2 | 118.8 |
| 10/07/2016 | 119 | 119.3 | 117.6 | 118.4 |
| 10/10/2016 | 118.4 | 119.3 | 117.6 | 119 |
| 10/11/2016 | 119 | 119 | 118.1 | 118.3 |
| 10/12/2016 | 118.3 | 119.9 | 118.2 | 119.6 |
| 10/13/2016 | 119.7 | 119.7 | 117.8 | 118 |
| 10/14/2016 | 118.5 | 120.2 | 118.5 | 119.6 |
| 10/17/2016 | 119.3 | 119.8 | 118.4 | 118.4 |
| 10/18/2016 | 119 | 119.7 | 118.6 | 119.7 |
| 10/19/2016 | 119.8 | 120 | 119 | 119.5 |
| 10/20/2016 | 119.4 | 119.8 | 118.7 | 119.5 |
| 10/21/2016 | 119.4 | 119.8 | 118.9 | 119.7 |
| 10/24/2016 | 119.3 | 120.1 | 119.3 | 119.9 |
| 10/25/2016 | 119.9 | 120 | 119.2 | 119.4 |
| 10/26/2016 | 120 | 121.5 | 119.7 | 120.7 |
| 10/27/2016 | 121 | 121.6 | 120.1 | 121.6 |
| 10/28/2016 | 121.2 | 121.6 | 120.5 | 121.5 |
| 10/31/2016 | 121.1 | 121.9 | 120.8 | 121.8 |
| 11/01/2016 | 121.9 | 122.1 | 120.5 | 121 |
| 11/02/2016 | 120.6 | 120.7 | 119.1 | 119.3 |
| 11/03/2016 | 119 | 120.5 | 118.8 | 119.8 |
| 11/04/2016 | 119.2 | 119.6 | 117.7 | 118.2 |
| 11/07/2016 | 119.9 | 119.9 | 119.1 | 119.7 |
| 11/08/2016 | 119.4 | 120.7 | 119.4 | 120.6 |
| 11/09/2016 | 118.8 | 122.1 | 118.5 | 121.8 |
| 11/10/2016 | 122.1 | 123.3 | 121.7 | 123.3 |
| 11/11/2016 | 123.6 | 124.3 | 122.1 | 122.8 |
| 11/14/2016 | 123.5 | 123.8 | 122.7 | 123.4 |
| 11/15/2016 | 123.9 | 124.7 | 123.1 | 123.9 |
| 11/16/2016 | 124 | 124.7 | 123.5 | 123.8 |
| 11/17/2016 | 123.3 | 124.4 | 123.2 | 123.8 |
| 11/18/2016 | 124.3 | 124.4 | 122.3 | 122.5 |
| 11/21/2016 | 123 | 123.6 | 121.8 | 122.1 |
| 11/22/2016 | 122.5 | 123.3 | 122.2 | 122.8 |
| 11/23/2016 | 122.7 | 123.2 | 122.4 | 122.9 |
| 11/24/2016 | 122.9 | 123.7 | 122.7 | 123 |
| 11/25/2016 | 123 | 124.3 | 123 | 124 |
| 11/28/2016 | 123.9 | 123.9 | 122.8 | 123.1 |
| 11/29/2016 | 123 | 124.7 | 122.5 | 124.3 |
| 11/30/2016 | 124 | 125 | 122.5 | 122.5 |
| 12/01/2016 | 122.4 | 122.9 | 121.8 | 122.5 |
| 12/02/2016 | 121.9 | 122.5 | 121.3 | 122.1 |
| 12/05/2016 | 122.2 | 124.9 | 122 | 124.8 |
| 12/06/2016 | 124.8 | 127 | 124.7 | 127 |
| 12/07/2016 | 127.5 | 128.3 | 127.1 | 128.3 |
| 12/08/2016 | 128 | 128.9 | 127.9 | 128.5 |
| 12/09/2016 | 128.2 | 128.6 | 127.5 | 127.9 |
| 12/12/2016 | 128.1 | 128.1 | 126.6 | 126.9 |
| 12/13/2016 | 126.6 | 128.1 | 126.5 | 128.1 |
| 12/14/2016 | 128 | 128 | 127.2 | 127.5 |
| 12/15/2016 | 127 | 128.3 | 127 | 127.9 |
| 12/16/2016 | 128.2 | 129.6 | 127.9 | 129.6 |
| 12/19/2016 | 129.7 | 129.7 | 127.8 | 128.8 |
| 12/20/2016 | 129 | 129.7 | 128.4 | 129.1 |
| 12/21/2016 | 128.4 | 129.3 | 128 | 128.3 |
| 12/22/2016 | 128.5 | 128.7 | 127.5 | 128.4 |
| 12/23/2016 | 128.2 | 129.5 | 128.2 | 129.4 |
| 12/27/2016 | 129.5 | 130 | 129.5 | 129.9 |
| 12/28/2016 | 130 | 130 | 128.8 | 129.2 |
| 12/29/2016 | 128.7 | 129 | 128.2 | 128.4 |
| 12/30/2016 | 128.1 | 129.1 | 128.1 | 128.3 |