BALN.SW: Bâloise Holding AG Historical Data

2018 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 148.4807

CLOSE 148.3876

Low

LOW 131.1

High

HIGH 159.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2018	152.5	152.8	150.5	151.6
01/04/2018	152.1	153.1	151.4	153
01/05/2018	153.4	154.4	153.1	154.4
01/08/2018	154.6	154.9	153.6	154
01/09/2018	153.9	156.1	153.6	156
01/10/2018	155.2	156.5	155	156.2
01/11/2018	156.3	156.3	155.1	156
01/12/2018	155.8	156.5	155.6	156.3
01/15/2018	156.1	156.8	155.9	156.3
01/16/2018	156.6	157.7	156.1	156.8
01/17/2018	156.9	158.5	156.4	158.5
01/18/2018	159	159.5	158.2	159.4
01/19/2018	159.4	159.9	159.2	159.4
01/22/2018	159.2	159.7	158.1	158.6
01/23/2018	159.2	159.2	157	157.4
01/24/2018	157.2	158.2	156.8	156.8
01/25/2018	156.4	157.4	155.8	156.1
01/26/2018	156.1	156.4	154.2	154.7
01/29/2018	154.8	155.2	153.4	153.4
01/30/2018	152.8	153.8	152.2	152.5
01/31/2018	152.8	153.2	152.2	152.3
02/01/2018	153.2	153.7	152.2	152.2
02/02/2018	152	152.8	151.8	152.2
02/05/2018	151.9	151.9	149.3	150
02/06/2018	145.4	147.6	144	144.8
02/07/2018	146.3	148.7	145.2	148
02/08/2018	149.8	149.8	144.2	144.2
02/09/2018	143.9	144.5	141.7	143.2
02/12/2018	145.1	146.6	144.7	145.3
02/13/2018	145.2	145.8	144.1	144.1
02/14/2018	145.6	145.9	143.8	145.9
02/15/2018	146.4	147.3	145.7	146.5
02/16/2018	147	147.6	146.1	147.5
02/19/2018	147.9	149	147.3	148.1
02/20/2018	148	149.9	148	149.6
02/21/2018	149.9	150.8	148.4	150.8
02/22/2018	149.6	150.4	148.6	149.5
02/23/2018	148.9	150	148.7	149.7
02/26/2018	149.7	150.9	149.4	150.8
02/27/2018	151	151.4	149	149.6
02/28/2018	148.7	150.2	148.7	149.2
03/01/2018	149.1	149.3	147.3	147.4
03/02/2018	146	146.1	142.6	143.2
03/05/2018	142.6	145.2	142.3	145
03/06/2018	147	147.1	145.6	145.6
03/07/2018	144.7	145.1	143.2	145.1
03/08/2018	144.8	147.3	144.6	147.2
03/09/2018	147.5	148.1	146.9	147.5
03/12/2018	148.8	148.9	147.6	148.3
03/13/2018	148.4	148.5	146.7	146.7
03/14/2018	147.1	148.1	146.3	146.6
03/15/2018	146.6	149.8	146.6	149.7
03/16/2018	149.6	149.9	148.5	148.5
03/19/2018	147.9	148.4	146.3	146.5
03/20/2018	147	147.8	146.5	147.6
03/21/2018	148.3	148.3	145.8	146.1
03/22/2018	145.1	145.4	142.7	143.3
03/23/2018	142.5	143	141.6	142.4
03/26/2018	143	144.2	142.4	142.6
03/27/2018	148	148	143.5	144
03/28/2018	142.1	145.6	141.5	145.5
03/29/2018	146.4	147.6	145.7	146.1
04/03/2018	145.5	145.5	143.8	144.3
04/04/2018	144.4	144.6	141.2	142.4
04/05/2018	144.4	144.8	143.4	144
04/06/2018	143.8	145.6	143.5	144.7
04/09/2018	145.1	146.7	145.1	146.2
04/10/2018	146.9	147.3	145.7	146.9
04/11/2018	147.1	147.4	145.6	145.9
04/12/2018	146	148.5	146	148.2
04/13/2018	148	149.4	148	148.5
04/16/2018	149	149.3	148.1	148.5
04/17/2018	149.3	149.9	148.7	149.8
04/18/2018	153	155.4	152.3	154.4
04/19/2018	154.5	155	154.2	154.6
04/20/2018	154.6	155.4	154	154.5
04/23/2018	153.6	154.7	153.1	154.6
04/24/2018	155.5	156.9	155.4	156.3
04/25/2018	155.6	156.2	154.6	155.7
04/26/2018	155	157.9	155	157.6
04/27/2018	157.9	158.6	157.1	158.6
04/30/2018	158.8	159.8	157.7	157.7
05/02/2018	153	155.4	152.7	155.4
05/03/2018	155.2	155.8	153.8	154.4
05/04/2018	154.1	155.1	154	154.8
05/07/2018	155.3	156.2	155	156.1
05/08/2018	156	156	155.1	155.9
05/09/2018	156	156.3	155.1	155.7
05/11/2018	156.2	156.5	155.1	155.8
05/14/2018	156.1	156.1	154.1	154.5
05/15/2018	154.3	154.7	153.2	154.3
05/16/2018	153.7	154.5	152.5	153
05/17/2018	153.1	155.1	152.8	154.9
05/18/2018	155.1	155.2	154.1	154.6
05/22/2018	155.5	156	154.8	155.3
05/23/2018	154.4	154.8	152	152.2
05/24/2018	152.1	153.2	150.9	151.2
05/25/2018	152.1	152.7	151.3	151.6
05/28/2018	152.3	152.9	151.6	152
05/29/2018	150.9	150.9	146.5	146.8
05/30/2018	146.9	147.5	145.8	146.5
05/31/2018	147.3	147.8	144.6	144.6
06/01/2018	146.8	149.3	146	147.8
06/04/2018	149	149.1	147	148.5
06/05/2018	148.4	148.8	146.8	146.8
06/06/2018	147.4	147.5	146	147
06/07/2018	147.8	148.8	147.3	147.8
06/08/2018	146.6	147.8	145.8	147
06/11/2018	147.9	149.4	147.9	149
06/12/2018	149.5	150	148.8	149.2
06/13/2018	149.5	149.5	148	148.1
06/14/2018	147.7	149.9	146.5	149.7
06/15/2018	149.7	149.7	145.9	147.2
06/18/2018	147.1	148.1	146.2	146.9
06/19/2018	145.8	146.5	144.9	146.3
06/20/2018	147.1	147.3	145.5	145.5
06/21/2018	145.8	146.2	143.3	143.7
06/22/2018	143.8	146	143.8	145.6
06/25/2018	144.7	145	143.2	143.4
06/26/2018	143.8	144.2	142.9	143.6
06/27/2018	144	144.5	141.5	143.6
06/28/2018	142.7	143.8	142	142.8
06/29/2018	144.2	145.6	144.1	144.3
07/02/2018	143.1	143.8	141.9	142.6
07/03/2018	143.2	144.6	142.3	144
07/04/2018	143.4	144.6	143.4	144.3
07/05/2018	144.1	145.4	144.1	144.9
07/06/2018	145.6	145.6	143.9	145
07/09/2018	144.8	147.1	144.7	146.7
07/10/2018	146.9	147.4	146.1	146.4
07/11/2018	145.6	145.8	144.2	145.3
07/12/2018	145.9	149.4	144.8	147.3
07/13/2018	147.4	148.5	147.1	147.7
07/16/2018	147.5	147.8	146.3	147.4
07/17/2018	147.5	147.9	147.1	147.9
07/18/2018	148.4	148.5	147.2	147.9
07/19/2018	148.1	148.9	146.9	147.2
07/20/2018	147.1	147.1	145.8	146.7
07/23/2018	146.5	147.3	145.8	146.8
07/24/2018	147.4	148.8	146.1	148.3
07/25/2018	148.5	148.5	146.2	146.4
07/26/2018	149	151.5	147.9	151.1
07/27/2018	151.5	152.1	150.8	151.4
07/30/2018	151.5	156.4	151.1	155.3
07/31/2018	154.9	155.8	154.4	154.7
08/02/2018	154.6	154.8	151.7	151.9
08/03/2018	152.2	152.8	151.3	152.1
08/06/2018	152.9	153	151.6	151.9
08/07/2018	152.5	154.1	152.1	153.5
08/08/2018	153.4	154.7	152.4	154.7
08/09/2018	154.5	155.9	153.8	155.5
08/10/2018	154.7	154.7	152.7	153.5
08/13/2018	153	153.2	152.1	152.9
08/14/2018	153.3	153.8	151.4	152.2
08/15/2018	152	152.7	150.6	150.9
08/16/2018	151.8	152.8	151.3	152.6
08/17/2018	153.1	153.1	150.7	151.8
08/20/2018	152.1	153.4	151.9	152.6
08/21/2018	149.7	154.1	149.7	153.7
08/22/2018	153.4	154.6	153.4	154.1
08/23/2018	153.8	154.5	152.8	154.4
08/24/2018	153.9	154.5	153.5	154.1
08/27/2018	154	155.5	153.6	155.3
08/28/2018	150.8	153	149	151
08/29/2018	150.9	151.6	149.5	149.9
08/30/2018	150	151.1	149	150.4
08/31/2018	150.3	150.3	148.5	149
09/03/2018	148.8	149.2	148	149.2
09/04/2018	149.6	149.7	148.2	149.5
09/05/2018	149	150.1	148.2	149.2
09/06/2018	148.4	149.6	147.7	148
09/07/2018	147.8	148.2	146.6	147
09/10/2018	147.3	148.8	146.6	147.3
09/11/2018	147.5	147.8	146	147.2
09/12/2018	147.5	148	146.7	147.2
09/13/2018	146.9	147.7	146.7	147
09/14/2018	147.1	148	146.7	148
09/17/2018	147.6	148.2	147.3	147.8
09/18/2018	147.8	148.8	147.4	148.6
09/19/2018	148.4	149.9	148.3	149.3
09/20/2018	149.1	150.5	149.1	150
09/21/2018	150.7	151.9	149.6	150
09/24/2018	148.8	151.1	148.8	150.1
09/25/2018	147.7	151.4	147.7	150.3
09/26/2018	149.9	151.4	149.8	151.2
09/27/2018	150.3	151.5	149.6	150.9
09/28/2018	151	151	147.8	149.7
10/01/2018	149.6	151.1	149.4	150.2
10/02/2018	149.7	149.7	147.5	148.5
10/03/2018	149.4	150.6	149.1	149.6
10/04/2018	149.3	151.9	149.1	151
10/05/2018	151.4	151.4	149.3	150.2
10/08/2018	149.4	149.9	148.1	148.8
10/09/2018	149.3	150.4	148.6	149.9
10/10/2018	150.5	151.1	148.6	148.9
10/11/2018	146.1	147.3	145	145
10/12/2018	146	146.4	144.1	144.1
10/15/2018	144.3	145.3	143.2	144.1
10/16/2018	144.5	145.9	143.5	145.5
10/17/2018	146	146.9	145.2	145.6
10/18/2018	145.8	147	145.2	145.2
10/19/2018	145	146	143	145.4
10/22/2018	146.8	147.6	145.1	145.2
10/23/2018	143.3	143.7	140.4	141.9
10/24/2018	141.5	143.6	140.8	141
10/25/2018	139.8	141.6	139.3	140.8
10/26/2018	139.8	140.3	138.6	139.8
10/29/2018	140	143.6	140	142.1
10/30/2018	142	143.2	141.6	142.9
10/31/2018	143.9	145.3	143.8	144.2
11/01/2018	143.6	145.8	143.3	144.2
11/02/2018	145.3	145.9	144.3	145.1
11/05/2018	144.5	145.3	144	144.5
11/06/2018	144.3	145.6	143.7	144.4
11/07/2018	144.8	147.2	144.8	146.3
11/08/2018	146.8	150	146.8	148.1
11/09/2018	147.5	149.6	147.1	149
11/12/2018	149.7	149.7	147	147.4
11/13/2018	147.2	148.4	147.1	148.2
11/14/2018	147.8	148.7	146.2	147.8
11/15/2018	147.5	148.5	144.6	145.4
11/16/2018	146	147.2	144.8	145.3
11/19/2018	145.5	146.5	145.1	145.3
11/20/2018	145	145.1	141.7	142.3
11/21/2018	143.3	143.8	141.9	143.8
11/22/2018	143.7	144.1	142.5	143.1
11/23/2018	142.9	144.4	142.9	144.2
11/26/2018	145	147.4	143.7	146.2
11/27/2018	145.9	147	145.4	146.8
11/28/2018	147	147.7	145.7	147
11/29/2018	148	149	147.4	148.9
11/30/2018	149.1	149.7	145.8	146.8
12/03/2018	149.4	149.8	147.9	148.1
12/04/2018	147.9	147.9	146.8	147
12/05/2018	146.5	146.5	144.5	144.9
12/06/2018	143.5	143.5	138.8	138.8
12/07/2018	140	142.1	139.7	139.7
12/10/2018	138.8	139.6	137.5	137.5
12/11/2018	138.7	140.4	137.6	139.2
12/12/2018	139.4	141.9	138.9	141.3
12/13/2018	143	143.2	141.2	142
12/14/2018	140.4	141.1	139.3	140.5
12/17/2018	140	140.5	138.1	138.3
12/18/2018	137.5	139	136.4	136.4
12/19/2018	136.3	137.5	134.8	136.3
12/20/2018	134	135.3	133.6	134.2
12/21/2018	133.8	134.5	131.1	133.9
12/27/2018	134.7	135.1	131.1	131.6
12/28/2018	132.8	135.5	132.8	135.4

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2018 Historical Chart

Average

Low

High