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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 145.661
CLOSE 145.8167
Low
LOW 125.4
High
HIGH 159.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 129.3 | 130.8 | 129.1 | 130.1 |
| 01/04/2017 | 130.8 | 131.5 | 130.7 | 131.4 |
| 01/05/2017 | 131.5 | 131.9 | 130.7 | 131.1 |
| 01/06/2017 | 131.3 | 131.4 | 130.5 | 131.4 |
| 01/09/2017 | 131.9 | 131.9 | 129.9 | 130.4 |
| 01/10/2017 | 130.4 | 130.6 | 129.2 | 129.3 |
| 01/11/2017 | 129.5 | 129.9 | 128.7 | 129.3 |
| 01/12/2017 | 129 | 129.4 | 128.2 | 128.3 |
| 01/13/2017 | 129.1 | 129.8 | 128.5 | 129.1 |
| 01/16/2017 | 129 | 129 | 127.5 | 128 |
| 01/17/2017 | 127.7 | 128.1 | 127.1 | 127.2 |
| 01/18/2017 | 127.3 | 127.3 | 126.5 | 126.7 |
| 01/19/2017 | 126.9 | 128.4 | 126.9 | 127.5 |
| 01/20/2017 | 127.4 | 127.7 | 126.2 | 126.5 |
| 01/23/2017 | 125.9 | 126.2 | 125.4 | 125.8 |
| 01/24/2017 | 125.8 | 126.5 | 125.8 | 126.3 |
| 01/25/2017 | 126.5 | 129.6 | 126.5 | 129.5 |
| 01/26/2017 | 130.3 | 130.9 | 129.3 | 129.5 |
| 01/27/2017 | 129.4 | 129.6 | 128.2 | 128.7 |
| 01/30/2017 | 128.2 | 128.4 | 126.9 | 127.2 |
| 01/31/2017 | 127.4 | 128.2 | 126.6 | 127 |
| 02/01/2017 | 127.2 | 129.1 | 127.1 | 128.9 |
| 02/02/2017 | 128.1 | 129.1 | 127.4 | 127.7 |
| 02/03/2017 | 128.2 | 130.1 | 127.6 | 129.9 |
| 02/06/2017 | 129.8 | 130.4 | 129.1 | 129.7 |
| 02/07/2017 | 129.3 | 130.5 | 128.3 | 130.2 |
| 02/08/2017 | 130 | 131.1 | 128.9 | 129.3 |
| 02/09/2017 | 129.3 | 131 | 129.3 | 130.9 |
| 02/10/2017 | 130.8 | 131.4 | 130.4 | 130.4 |
| 02/13/2017 | 130.4 | 131 | 130.3 | 130.5 |
| 02/14/2017 | 130.3 | 130.9 | 129.6 | 130.7 |
| 02/15/2017 | 131 | 131.1 | 130.1 | 130.2 |
| 02/16/2017 | 130 | 131 | 129.6 | 130.4 |
| 02/17/2017 | 130.2 | 131.4 | 128.6 | 128.8 |
| 02/20/2017 | 129 | 130.5 | 129 | 129.8 |
| 02/21/2017 | 130.5 | 132.4 | 129.9 | 131.9 |
| 02/22/2017 | 132.4 | 132.9 | 131.8 | 132.3 |
| 02/23/2017 | 132 | 132.6 | 131.6 | 131.8 |
| 02/24/2017 | 131.8 | 132 | 129.3 | 130.1 |
| 02/27/2017 | 130.3 | 130.5 | 129.6 | 130.3 |
| 02/28/2017 | 131 | 131.1 | 130.1 | 130.7 |
| 03/01/2017 | 131.5 | 132.9 | 131.4 | 132.6 |
| 03/02/2017 | 133 | 133.9 | 132.3 | 133.7 |
| 03/03/2017 | 133.4 | 134.5 | 133.3 | 133.8 |
| 03/06/2017 | 133.7 | 134.3 | 133.3 | 133.6 |
| 03/07/2017 | 133.7 | 134.8 | 133.2 | 134.1 |
| 03/08/2017 | 134.3 | 135.6 | 134.3 | 135.2 |
| 03/09/2017 | 135 | 136.1 | 134.8 | 135.8 |
| 03/10/2017 | 136 | 136.7 | 135.7 | 136.4 |
| 03/13/2017 | 136.4 | 136.8 | 135.9 | 136.5 |
| 03/14/2017 | 136.1 | 136.1 | 135.3 | 135.5 |
| 03/15/2017 | 136 | 136.7 | 135.7 | 136.5 |
| 03/16/2017 | 137.3 | 137.7 | 136.6 | 137.7 |
| 03/17/2017 | 138 | 138.2 | 137.2 | 137.2 |
| 03/20/2017 | 137.2 | 137.8 | 136.9 | 137.6 |
| 03/21/2017 | 138 | 138.2 | 136.5 | 136.8 |
| 03/22/2017 | 135 | 136.6 | 134.7 | 135.8 |
| 03/23/2017 | 136.8 | 137.8 | 136 | 137.6 |
| 03/24/2017 | 136 | 137.3 | 135.3 | 137.3 |
| 03/27/2017 | 136.7 | 137.5 | 136.1 | 137.3 |
| 03/28/2017 | 137.3 | 138.3 | 136.7 | 138.3 |
| 03/29/2017 | 138.3 | 138.4 | 137.7 | 138.1 |
| 03/30/2017 | 138.1 | 138.3 | 137.4 | 138.3 |
| 03/31/2017 | 137.7 | 137.8 | 136.7 | 137.7 |
| 04/03/2017 | 138 | 138.5 | 137.4 | 137.4 |
| 04/04/2017 | 137.6 | 137.8 | 136.1 | 137 |
| 04/05/2017 | 137 | 137.3 | 136.3 | 136.9 |
| 04/06/2017 | 136.5 | 138 | 136 | 138 |
| 04/07/2017 | 137.3 | 137.6 | 135.7 | 136.7 |
| 04/10/2017 | 136.9 | 137.4 | 136.4 | 137.1 |
| 04/11/2017 | 136.7 | 137.2 | 136.2 | 137.2 |
| 04/12/2017 | 137.3 | 137.6 | 136.8 | 137.1 |
| 04/13/2017 | 137.2 | 137.3 | 136.6 | 137 |
| 04/18/2017 | 137.5 | 138.1 | 136.6 | 137 |
| 04/19/2017 | 137.2 | 138.3 | 136.8 | 138.3 |
| 04/20/2017 | 138 | 140.3 | 138 | 140.3 |
| 04/21/2017 | 140.5 | 140.7 | 139.6 | 140.6 |
| 04/24/2017 | 142.4 | 143.2 | 141.4 | 142.4 |
| 04/25/2017 | 143 | 146.3 | 143 | 146.3 |
| 04/26/2017 | 146 | 146.6 | 144.7 | 145.8 |
| 04/27/2017 | 145.8 | 146.1 | 144.9 | 146.1 |
| 04/28/2017 | 146 | 146.5 | 145.2 | 145.9 |
| 05/02/2017 | 145.7 | 147.4 | 145.5 | 147 |
| 05/03/2017 | 142.7 | 144 | 142.5 | 143.4 |
| 05/04/2017 | 143.5 | 145.5 | 143.5 | 145.5 |
| 05/05/2017 | 144.8 | 145.8 | 144.5 | 145.7 |
| 05/08/2017 | 145.9 | 146.6 | 145.6 | 146.6 |
| 05/09/2017 | 148 | 149.2 | 147.7 | 149.2 |
| 05/10/2017 | 148.9 | 149.8 | 148.7 | 149.5 |
| 05/11/2017 | 149.5 | 149.7 | 147.1 | 147.6 |
| 05/12/2017 | 147.9 | 148.9 | 147.7 | 148.7 |
| 05/15/2017 | 149 | 149 | 147.5 | 148.3 |
| 05/16/2017 | 148 | 148.3 | 147.5 | 148.2 |
| 05/17/2017 | 147.6 | 147.6 | 143.6 | 144.2 |
| 05/18/2017 | 143.6 | 144.4 | 142.3 | 143.5 |
| 05/19/2017 | 144.2 | 144.8 | 143.6 | 144.8 |
| 05/22/2017 | 145.5 | 146.5 | 145.1 | 146.5 |
| 05/23/2017 | 146.3 | 147 | 145.5 | 147 |
| 05/24/2017 | 146.4 | 147.9 | 146.4 | 147.8 |
| 05/26/2017 | 147.8 | 147.8 | 146.6 | 147.1 |
| 05/29/2017 | 146.6 | 148.6 | 146.6 | 148.4 |
| 05/30/2017 | 148.1 | 148.4 | 147.2 | 147.9 |
| 05/31/2017 | 148 | 148.8 | 147.5 | 148.2 |
| 06/01/2017 | 148.1 | 149.4 | 147.8 | 148.9 |
| 06/02/2017 | 149.6 | 149.9 | 148.6 | 148.6 |
| 06/06/2017 | 148.2 | 148.6 | 146.3 | 146.8 |
| 06/07/2017 | 146.8 | 148.6 | 146.8 | 147.9 |
| 06/08/2017 | 147.9 | 148.7 | 147.3 | 147.6 |
| 06/09/2017 | 147.5 | 149.3 | 147.4 | 149.1 |
| 06/12/2017 | 148.5 | 149 | 148 | 148.8 |
| 06/13/2017 | 149.1 | 150 | 149.1 | 149.7 |
| 06/14/2017 | 149.8 | 150.9 | 149.6 | 150.1 |
| 06/15/2017 | 150.2 | 150.2 | 148.5 | 149.7 |
| 06/16/2017 | 150.5 | 151.9 | 149.3 | 151.9 |
| 06/19/2017 | 152.5 | 153.1 | 152 | 153.1 |
| 06/20/2017 | 153.4 | 153.9 | 151.4 | 151.4 |
| 06/21/2017 | 151 | 151 | 148.6 | 149.6 |
| 06/22/2017 | 149.5 | 149.5 | 147.3 | 147.9 |
| 06/23/2017 | 147.6 | 147.9 | 146.3 | 147.6 |
| 06/26/2017 | 148.5 | 149.5 | 148.3 | 149.2 |
| 06/27/2017 | 149.1 | 149.1 | 146.7 | 147.4 |
| 06/28/2017 | 147.6 | 148.4 | 146.3 | 148.1 |
| 06/29/2017 | 148.6 | 149.6 | 147.6 | 148 |
| 06/30/2017 | 147.8 | 149.4 | 147.2 | 148.2 |
| 07/03/2017 | 148.4 | 150.5 | 148.4 | 150.1 |
| 07/04/2017 | 148.5 | 150.6 | 147.4 | 150.2 |
| 07/05/2017 | 149.8 | 150.8 | 148.7 | 149.8 |
| 07/06/2017 | 149.6 | 150.1 | 149.1 | 150 |
| 07/07/2017 | 149.9 | 151 | 149.3 | 151 |
| 07/10/2017 | 151.1 | 152.4 | 151.1 | 152.2 |
| 07/11/2017 | 152.4 | 152.7 | 149.9 | 149.9 |
| 07/12/2017 | 150 | 150.9 | 149.7 | 150.7 |
| 07/13/2017 | 151.2 | 152.4 | 151.1 | 151.8 |
| 07/14/2017 | 152.3 | 152.3 | 150.2 | 151.1 |
| 07/17/2017 | 151.2 | 152 | 150.8 | 152 |
| 07/18/2017 | 151.5 | 152.5 | 150.1 | 150.7 |
| 07/19/2017 | 151.2 | 151.7 | 150.6 | 150.6 |
| 07/20/2017 | 151 | 151.5 | 150.2 | 151 |
| 07/21/2017 | 150.8 | 151.4 | 149.2 | 149.6 |
| 07/24/2017 | 149.3 | 150.3 | 148.5 | 149.6 |
| 07/25/2017 | 150 | 152.4 | 150 | 151.9 |
| 07/26/2017 | 151.8 | 153.2 | 151.5 | 152.8 |
| 07/27/2017 | 152.2 | 153.9 | 152 | 153.8 |
| 07/28/2017 | 152.7 | 154.1 | 152.2 | 154 |
| 07/31/2017 | 153.6 | 155.4 | 153.6 | 155.4 |
| 08/02/2017 | 155.8 | 158 | 155.8 | 157.4 |
| 08/03/2017 | 157.1 | 158.1 | 156.5 | 157.5 |
| 08/04/2017 | 157.2 | 157.8 | 155.9 | 157.6 |
| 08/07/2017 | 157.5 | 158.8 | 157.5 | 158.4 |
| 08/08/2017 | 158.7 | 158.9 | 157.6 | 158.1 |
| 08/09/2017 | 157 | 157.4 | 153.1 | 155.3 |
| 08/10/2017 | 155.3 | 155.3 | 152.2 | 152.6 |
| 08/11/2017 | 151.8 | 152.3 | 149.8 | 151.7 |
| 08/14/2017 | 152.2 | 154.8 | 152.2 | 154 |
| 08/15/2017 | 154.3 | 154.9 | 153.3 | 153.5 |
| 08/16/2017 | 153.7 | 154.9 | 153.6 | 154.1 |
| 08/17/2017 | 153.7 | 154 | 151.6 | 152.3 |
| 08/18/2017 | 151 | 151.4 | 149.9 | 151.4 |
| 08/21/2017 | 150.8 | 153.3 | 150.8 | 152.2 |
| 08/22/2017 | 153 | 153.6 | 152.7 | 153.4 |
| 08/23/2017 | 153.6 | 153.9 | 152.6 | 153.4 |
| 08/24/2017 | 153.3 | 153.8 | 152.6 | 153.1 |
| 08/25/2017 | 152.8 | 153.6 | 152.7 | 153 |
| 08/28/2017 | 152.6 | 152.9 | 152 | 152.2 |
| 08/29/2017 | 151.5 | 151.5 | 148.3 | 149.6 |
| 08/30/2017 | 152.7 | 159.6 | 150.5 | 151.6 |
| 08/31/2017 | 152.3 | 153.7 | 152.1 | 152.7 |
| 09/01/2017 | 151.5 | 153 | 150.3 | 152.9 |
| 09/04/2017 | 150.5 | 151.7 | 150.4 | 151 |
| 09/05/2017 | 151.5 | 151.5 | 148.5 | 148.6 |
| 09/06/2017 | 148.3 | 148.4 | 146.7 | 147.8 |
| 09/07/2017 | 148.5 | 148.5 | 145.7 | 146.1 |
| 09/08/2017 | 145.8 | 147.6 | 145.6 | 147.5 |
| 09/11/2017 | 148 | 151 | 147.9 | 151 |
| 09/12/2017 | 151.2 | 152.6 | 150.9 | 152.5 |
| 09/13/2017 | 152.1 | 153.2 | 151.9 | 152.6 |
| 09/14/2017 | 152.5 | 152.9 | 151.4 | 152.9 |
| 09/15/2017 | 152.9 | 152.9 | 150.8 | 150.9 |
| 09/18/2017 | 151.3 | 151.8 | 150.9 | 151.1 |
| 09/19/2017 | 150.7 | 152 | 150.7 | 151.1 |
| 09/20/2017 | 150.8 | 151.5 | 150 | 150.5 |
| 09/21/2017 | 150.6 | 151.7 | 150.6 | 150.9 |
| 09/22/2017 | 150.5 | 151.3 | 150.4 | 151 |
| 09/25/2017 | 150.4 | 150.9 | 149.8 | 150.3 |
| 09/26/2017 | 149.9 | 150.2 | 149.2 | 149.2 |
| 09/27/2017 | 149.3 | 150.3 | 149.1 | 149.6 |
| 09/28/2017 | 149.5 | 151.4 | 149.5 | 151 |
| 09/29/2017 | 151 | 153.2 | 150.7 | 153.2 |
| 10/02/2017 | 152.9 | 154 | 152.4 | 154 |
| 10/03/2017 | 154.5 | 155.1 | 154.3 | 155 |
| 10/04/2017 | 156.3 | 156.3 | 153.9 | 154.5 |
| 10/05/2017 | 154 | 155.1 | 153.8 | 155 |
| 10/06/2017 | 154.5 | 155.4 | 154.2 | 154.7 |
| 10/09/2017 | 154.4 | 155 | 154.1 | 154.7 |
| 10/10/2017 | 154.3 | 154.8 | 153.6 | 154.8 |
| 10/11/2017 | 154.8 | 155.6 | 153.9 | 154.9 |
| 10/12/2017 | 154.6 | 156 | 154.6 | 155.8 |
| 10/13/2017 | 155.5 | 156.5 | 155.3 | 156.4 |
| 10/16/2017 | 156.1 | 156.4 | 155 | 155.4 |
| 10/17/2017 | 155.6 | 155.9 | 154.1 | 154.4 |
| 10/18/2017 | 154.2 | 154.9 | 154 | 154.5 |
| 10/19/2017 | 154 | 154.9 | 152.9 | 153.8 |
| 10/20/2017 | 154 | 156 | 154 | 155.9 |
| 10/23/2017 | 155.9 | 155.9 | 154.6 | 154.6 |
| 10/24/2017 | 154.6 | 155.5 | 154.4 | 155.1 |
| 10/25/2017 | 155 | 156.2 | 154.8 | 155.2 |
| 10/26/2017 | 154.8 | 158.1 | 154.8 | 158.1 |
| 10/27/2017 | 157.8 | 158.9 | 156.4 | 156.7 |
| 10/30/2017 | 156.5 | 156.9 | 155.8 | 156.4 |
| 10/31/2017 | 156.6 | 157.9 | 155.6 | 157.3 |
| 11/01/2017 | 157.3 | 159.4 | 157.3 | 159.4 |
| 11/02/2017 | 159.2 | 159.2 | 157.4 | 158.3 |
| 11/03/2017 | 158.2 | 158.2 | 156.8 | 157.1 |
| 11/06/2017 | 156.7 | 157.5 | 156.3 | 157.4 |
| 11/07/2017 | 157.2 | 157.7 | 156.1 | 156.1 |
| 11/08/2017 | 156 | 157.6 | 155.2 | 157.6 |
| 11/09/2017 | 157.5 | 158 | 156.5 | 157.5 |
| 11/10/2017 | 157.2 | 158.1 | 157.1 | 157.7 |
| 11/13/2017 | 157.7 | 157.9 | 155.6 | 156.1 |
| 11/14/2017 | 156.1 | 158.7 | 156.1 | 156.8 |
| 11/15/2017 | 155.1 | 155.8 | 152.2 | 153.8 |
| 11/16/2017 | 154.4 | 155.8 | 154 | 154.6 |
| 11/17/2017 | 154.5 | 155.4 | 154.4 | 155 |
| 11/20/2017 | 154.7 | 154.9 | 152.4 | 152.8 |
| 11/21/2017 | 152.6 | 154.1 | 151.4 | 152.6 |
| 11/22/2017 | 152.8 | 152.8 | 151.5 | 151.7 |
| 11/23/2017 | 151 | 151.8 | 150.6 | 151.2 |
| 11/24/2017 | 151.2 | 151.7 | 150.3 | 151.2 |
| 11/27/2017 | 150.7 | 151.4 | 150.1 | 150.4 |
| 11/28/2017 | 150 | 151.2 | 147.9 | 151.2 |
| 11/29/2017 | 151.1 | 152.5 | 150.9 | 151.1 |
| 11/30/2017 | 150.4 | 152.6 | 150.4 | 151.5 |
| 12/01/2017 | 150.7 | 151.7 | 149.7 | 150.3 |
| 12/04/2017 | 151.3 | 152.6 | 151.3 | 152.3 |
| 12/05/2017 | 152 | 152.5 | 150 | 151 |
| 12/06/2017 | 149.3 | 150.6 | 149 | 150.4 |
| 12/07/2017 | 150.5 | 151.7 | 150.1 | 150.8 |
| 12/08/2017 | 151.7 | 152.2 | 151 | 151.6 |
| 12/11/2017 | 151.8 | 152.2 | 151.4 | 151.6 |
| 12/12/2017 | 151.4 | 151.6 | 150.5 | 151.2 |
| 12/13/2017 | 150.3 | 151.8 | 150.3 | 151.7 |
| 12/14/2017 | 151.1 | 153.7 | 150.9 | 152.3 |
| 12/15/2017 | 152.3 | 152.7 | 151.4 | 152.6 |
| 12/18/2017 | 153.5 | 154.9 | 153.2 | 154.7 |
| 12/19/2017 | 154.7 | 154.9 | 153.2 | 153.5 |
| 12/20/2017 | 153.1 | 153.8 | 151.7 | 152.2 |
| 12/21/2017 | 151.9 | 152.7 | 151.5 | 152.6 |
| 12/22/2017 | 152.1 | 152.9 | 151.4 | 151.7 |
| 12/27/2017 | 151.3 | 152.4 | 151.3 | 152.2 |
| 12/28/2017 | 151.8 | 152.3 | 151.4 | 152.3 |
| 12/29/2017 | 152 | 152 | 151.1 | 151.7 |