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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 170.1594
CLOSE 170.388
Low
LOW 133.8
High
HIGH 187
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 134 | 136.6 | 133.8 | 135.8 |
| 01/04/2019 | 136.9 | 139.1 | 136.6 | 138.8 |
| 01/07/2019 | 139.5 | 140.3 | 138 | 139.5 |
| 01/08/2019 | 139.7 | 142 | 139.6 | 140.7 |
| 01/09/2019 | 141.3 | 142.4 | 140.1 | 141.5 |
| 01/10/2019 | 141.1 | 144.1 | 140.9 | 143.8 |
| 01/11/2019 | 144.5 | 145.8 | 144.2 | 144.9 |
| 01/14/2019 | 144.3 | 145.9 | 143.8 | 145.8 |
| 01/15/2019 | 147 | 147.4 | 146.3 | 146.8 |
| 01/16/2019 | 147.7 | 150.9 | 147.6 | 150.8 |
| 01/17/2019 | 150.3 | 151.4 | 149.9 | 151 |
| 01/18/2019 | 152 | 154.1 | 152 | 153.6 |
| 01/21/2019 | 153.8 | 155.3 | 153.3 | 154.3 |
| 01/22/2019 | 154 | 154.9 | 153.5 | 154.1 |
| 01/23/2019 | 154.4 | 155.5 | 153.9 | 154.6 |
| 01/24/2019 | 154.5 | 156 | 154.4 | 155.9 |
| 01/25/2019 | 156.9 | 156.9 | 155.2 | 155.5 |
| 01/28/2019 | 155 | 156.1 | 154 | 154 |
| 01/29/2019 | 153.5 | 155.9 | 153.5 | 155.3 |
| 01/30/2019 | 155.3 | 156.2 | 154.6 | 155.8 |
| 01/31/2019 | 156.4 | 157.2 | 153 | 153.7 |
| 02/01/2019 | 154.3 | 155.3 | 153.5 | 155.1 |
| 02/04/2019 | 154.8 | 155.4 | 154.3 | 154.6 |
| 02/05/2019 | 154.9 | 155.9 | 154.2 | 155.7 |
| 02/06/2019 | 155.8 | 156.3 | 155.4 | 156 |
| 02/07/2019 | 155.7 | 156.2 | 154.4 | 154.4 |
| 02/08/2019 | 153.8 | 154.5 | 152.6 | 153.1 |
| 02/11/2019 | 153.9 | 155.4 | 153.8 | 154 |
| 02/12/2019 | 155.3 | 156 | 154.4 | 155.3 |
| 02/13/2019 | 155.8 | 156.7 | 155.4 | 156.2 |
| 02/14/2019 | 156.9 | 157.5 | 155.9 | 155.9 |
| 02/15/2019 | 155.4 | 157.4 | 155.1 | 157.2 |
| 02/18/2019 | 156.9 | 157.5 | 156.3 | 156.3 |
| 02/19/2019 | 155 | 156.7 | 154.5 | 156.6 |
| 02/20/2019 | 156.8 | 159.1 | 156.7 | 159.1 |
| 02/21/2019 | 159.7 | 160.6 | 157.9 | 158.1 |
| 02/22/2019 | 157.7 | 159.8 | 157.2 | 158.9 |
| 02/25/2019 | 159.4 | 161.2 | 159.1 | 160.7 |
| 02/26/2019 | 160.3 | 162.1 | 159.9 | 161.8 |
| 02/27/2019 | 161.5 | 162.5 | 161.1 | 162.1 |
| 02/28/2019 | 161.4 | 163 | 160.9 | 163 |
| 03/01/2019 | 163.7 | 163.8 | 162.1 | 163.3 |
| 03/04/2019 | 164 | 164 | 162.7 | 163.4 |
| 03/05/2019 | 162.5 | 164.3 | 162.5 | 163.3 |
| 03/06/2019 | 163.3 | 164.1 | 162.8 | 163.5 |
| 03/07/2019 | 162 | 162.8 | 159.3 | 160.8 |
| 03/08/2019 | 158.2 | 160.7 | 156.6 | 159 |
| 03/11/2019 | 158 | 160 | 158 | 158.4 |
| 03/12/2019 | 159.3 | 160.3 | 158.9 | 159.8 |
| 03/13/2019 | 159.8 | 160.9 | 159 | 160.9 |
| 03/14/2019 | 160.5 | 162.1 | 160.5 | 162 |
| 03/15/2019 | 162.2 | 162.7 | 161.6 | 162.7 |
| 03/18/2019 | 162.5 | 163.4 | 162.5 | 163 |
| 03/19/2019 | 165 | 167.6 | 165 | 166.7 |
| 03/20/2019 | 166.5 | 166.5 | 163.8 | 164.1 |
| 03/21/2019 | 163 | 163.9 | 161.9 | 163.7 |
| 03/22/2019 | 164 | 164.3 | 162.3 | 162.3 |
| 03/25/2019 | 161.7 | 163.2 | 161.3 | 162.2 |
| 03/26/2019 | 162.4 | 163.3 | 161.8 | 162.5 |
| 03/27/2019 | 163 | 163.5 | 161.8 | 162.6 |
| 03/28/2019 | 162.5 | 163.5 | 162.3 | 162.5 |
| 03/29/2019 | 163 | 164.5 | 162.6 | 164.5 |
| 04/01/2019 | 165 | 166.7 | 164.6 | 166.4 |
| 04/02/2019 | 166.5 | 169.6 | 166.4 | 169.3 |
| 04/03/2019 | 169.5 | 170 | 168.3 | 169.4 |
| 04/04/2019 | 168.9 | 169.8 | 168.2 | 168.9 |
| 04/05/2019 | 168.7 | 170 | 168.7 | 169.7 |
| 04/08/2019 | 169.1 | 170.7 | 169.1 | 170.6 |
| 04/09/2019 | 170 | 171.2 | 169.1 | 169.1 |
| 04/10/2019 | 168.5 | 169.9 | 168.5 | 169.1 |
| 04/11/2019 | 169.1 | 170.7 | 168.8 | 169.8 |
| 04/12/2019 | 169.9 | 171 | 169.3 | 170.7 |
| 04/15/2019 | 170.6 | 173.1 | 170.6 | 173.1 |
| 04/16/2019 | 173.5 | 176.6 | 172.9 | 176.5 |
| 04/17/2019 | 176 | 176.7 | 174.6 | 174.7 |
| 04/18/2019 | 174 | 174.9 | 173.8 | 174.5 |
| 04/23/2019 | 174.8 | 175.4 | 173.7 | 175.4 |
| 04/24/2019 | 174.6 | 175.2 | 172.6 | 173.2 |
| 04/25/2019 | 173.6 | 174.5 | 173.2 | 174 |
| 04/26/2019 | 174.7 | 175.4 | 173 | 175.4 |
| 04/29/2019 | 175.2 | 175.9 | 174.3 | 175.2 |
| 04/30/2019 | 175.2 | 176.1 | 174.5 | 174.6 |
| 05/02/2019 | 170.3 | 173.5 | 169.8 | 172.5 |
| 05/03/2019 | 171.6 | 172.3 | 171 | 171.2 |
| 05/06/2019 | 168.6 | 169.5 | 167.6 | 169.3 |
| 05/07/2019 | 168.7 | 170.2 | 166.7 | 166.9 |
| 05/08/2019 | 164.9 | 167 | 161.9 | 166.3 |
| 05/09/2019 | 164.9 | 165.8 | 163.4 | 163.8 |
| 05/10/2019 | 164.5 | 166.5 | 164.5 | 164.9 |
| 05/13/2019 | 165.3 | 165.3 | 162.6 | 163.3 |
| 05/14/2019 | 163.6 | 164.7 | 163.2 | 164.6 |
| 05/15/2019 | 164.7 | 165.6 | 163.4 | 165.6 |
| 05/16/2019 | 166 | 170.2 | 165.1 | 169.7 |
| 05/17/2019 | 169.4 | 169.4 | 167.5 | 168 |
| 05/20/2019 | 167.8 | 169 | 165.3 | 166.2 |
| 05/21/2019 | 166.8 | 168.5 | 166.7 | 167.9 |
| 05/22/2019 | 166.3 | 167.5 | 165 | 166.3 |
| 05/23/2019 | 166 | 166 | 164.2 | 164.6 |
| 05/24/2019 | 164.7 | 167.1 | 164.7 | 166.8 |
| 05/27/2019 | 168 | 168 | 165.7 | 166.9 |
| 05/28/2019 | 166.9 | 167.8 | 166.1 | 167.6 |
| 05/29/2019 | 166 | 167.2 | 166 | 166 |
| 05/31/2019 | 165.2 | 167.5 | 164.3 | 166.6 |
| 06/03/2019 | 165.8 | 166.3 | 164.2 | 165.7 |
| 06/04/2019 | 164.9 | 168.7 | 164.9 | 167.8 |
| 06/05/2019 | 168.6 | 170.2 | 168.4 | 169.7 |
| 06/06/2019 | 169.5 | 171.1 | 169.5 | 170.1 |
| 06/07/2019 | 170.1 | 171.8 | 170.1 | 171.6 |
| 06/11/2019 | 171.7 | 172.9 | 171.7 | 172.4 |
| 06/12/2019 | 171.3 | 172.4 | 171.3 | 172.1 |
| 06/13/2019 | 171.2 | 173 | 171.2 | 172.7 |
| 06/14/2019 | 172.4 | 172.7 | 171.6 | 172.4 |
| 06/17/2019 | 172.6 | 173.9 | 172.6 | 173 |
| 06/18/2019 | 172.6 | 174.6 | 172.4 | 174.2 |
| 06/19/2019 | 173 | 174.7 | 173 | 174.3 |
| 06/20/2019 | 174 | 175.6 | 173.4 | 173.6 |
| 06/21/2019 | 173.7 | 174.8 | 172.6 | 172.6 |
| 06/24/2019 | 172.4 | 174.7 | 172.4 | 173.2 |
| 06/25/2019 | 172.7 | 173.2 | 171.9 | 172.6 |
| 06/26/2019 | 171.7 | 173.4 | 171.7 | 172.2 |
| 06/27/2019 | 172.4 | 173.2 | 171.1 | 172.2 |
| 06/28/2019 | 171.3 | 172.8 | 171.3 | 172.8 |
| 07/01/2019 | 173.5 | 174.9 | 173.5 | 173.6 |
| 07/02/2019 | 174.3 | 176.2 | 174.2 | 175.3 |
| 07/03/2019 | 175.3 | 177.3 | 175.1 | 177.3 |
| 07/04/2019 | 177 | 178.1 | 177 | 177.6 |
| 07/05/2019 | 177.5 | 177.6 | 175.4 | 175.8 |
| 07/08/2019 | 175.2 | 176.8 | 175.2 | 176.2 |
| 07/09/2019 | 176.6 | 177.2 | 175.5 | 176.6 |
| 07/10/2019 | 178.2 | 179.2 | 176.4 | 177.6 |
| 07/11/2019 | 178.3 | 181.7 | 177.9 | 181 |
| 07/12/2019 | 181.5 | 181.6 | 179.3 | 179.6 |
| 07/15/2019 | 179.6 | 180.5 | 178.6 | 179.2 |
| 07/16/2019 | 179 | 180.8 | 179 | 180.5 |
| 07/17/2019 | 180.5 | 183.9 | 180.5 | 183.5 |
| 07/18/2019 | 182.7 | 183 | 180.4 | 182 |
| 07/19/2019 | 181.6 | 182.6 | 180.5 | 181.9 |
| 07/22/2019 | 181.4 | 182.3 | 180.5 | 181 |
| 07/23/2019 | 181.9 | 182.4 | 180.6 | 180.8 |
| 07/24/2019 | 181.8 | 182.5 | 180.3 | 181 |
| 07/25/2019 | 181.8 | 181.9 | 179.4 | 180.5 |
| 07/26/2019 | 180.5 | 181.1 | 179.8 | 180.4 |
| 07/29/2019 | 180.5 | 181 | 179.6 | 181 |
| 07/30/2019 | 180.4 | 180.4 | 178.7 | 179.9 |
| 07/31/2019 | 180.1 | 180.7 | 179.6 | 179.9 |
| 08/02/2019 | 177.9 | 179.4 | 176.1 | 179.1 |
| 08/05/2019 | 178.6 | 178.6 | 175.6 | 176.9 |
| 08/06/2019 | 176.5 | 177 | 175.2 | 175.2 |
| 08/07/2019 | 176 | 178 | 175 | 176.2 |
| 08/08/2019 | 177.7 | 178 | 176.2 | 177.7 |
| 08/09/2019 | 177.7 | 180 | 177.6 | 179.7 |
| 08/12/2019 | 180.7 | 181.6 | 179.7 | 179.8 |
| 08/13/2019 | 179.5 | 180.6 | 177.1 | 180.3 |
| 08/14/2019 | 180.3 | 180.8 | 176 | 176.4 |
| 08/15/2019 | 176.7 | 177.5 | 174.5 | 176.1 |
| 08/16/2019 | 176.1 | 179.4 | 176.1 | 178.8 |
| 08/19/2019 | 179.4 | 181.8 | 179.4 | 181.1 |
| 08/20/2019 | 181.2 | 181.7 | 180 | 180.7 |
| 08/21/2019 | 180.8 | 182.8 | 180.8 | 181.6 |
| 08/22/2019 | 181.7 | 181.7 | 179.8 | 180.8 |
| 08/23/2019 | 181 | 182.6 | 180.4 | 180.6 |
| 08/26/2019 | 179.6 | 180.6 | 178.5 | 180.2 |
| 08/27/2019 | 180.3 | 180.4 | 178.4 | 179 |
| 08/28/2019 | 178.4 | 178.8 | 172.5 | 173.2 |
| 08/29/2019 | 172.3 | 173.1 | 169.4 | 170.3 |
| 08/30/2019 | 170.1 | 170.6 | 168.5 | 168.7 |
| 09/02/2019 | 168.1 | 169.3 | 166.8 | 167.6 |
| 09/03/2019 | 166.5 | 167.2 | 164.9 | 165.6 |
| 09/04/2019 | 166.4 | 167.3 | 164.9 | 165.6 |
| 09/05/2019 | 166.4 | 168.9 | 166.4 | 168 |
| 09/06/2019 | 168.1 | 169.2 | 167.7 | 169.1 |
| 09/09/2019 | 169.9 | 171.7 | 169.1 | 171.3 |
| 09/10/2019 | 174.1 | 175 | 172.8 | 174.4 |
| 09/11/2019 | 174.9 | 179.5 | 174.5 | 176.8 |
| 09/12/2019 | 176.8 | 177.8 | 174.9 | 175.8 |
| 09/13/2019 | 176.4 | 177 | 175.9 | 176 |
| 09/16/2019 | 174.9 | 175 | 172.5 | 174 |
| 09/17/2019 | 173.2 | 174.2 | 169.8 | 174.2 |
| 09/18/2019 | 174.1 | 175.8 | 173.8 | 173.9 |
| 09/19/2019 | 173.8 | 175.1 | 173.5 | 174.6 |
| 09/20/2019 | 175.8 | 176 | 174.5 | 175.9 |
| 09/23/2019 | 175 | 177.4 | 174.8 | 177.2 |
| 09/24/2019 | 177.3 | 177.6 | 175.5 | 176 |
| 09/25/2019 | 174.9 | 175.8 | 173.7 | 175.6 |
| 09/26/2019 | 175.7 | 178.5 | 175.7 | 177.7 |
| 09/27/2019 | 178.4 | 178.9 | 177.3 | 178.5 |
| 09/30/2019 | 178.5 | 179.7 | 178.2 | 178.8 |
| 10/01/2019 | 178.9 | 179.6 | 177 | 177.4 |
| 10/02/2019 | 177.1 | 177.4 | 175.1 | 175.2 |
| 10/03/2019 | 174.8 | 175.6 | 173.5 | 174.4 |
| 10/04/2019 | 174.1 | 175.7 | 173.6 | 175.7 |
| 10/07/2019 | 175.9 | 177.8 | 175.3 | 177.8 |
| 10/08/2019 | 177.8 | 178.3 | 175.9 | 176.6 |
| 10/09/2019 | 176.2 | 177.9 | 175.7 | 176.9 |
| 10/10/2019 | 176.8 | 178 | 176.3 | 177.6 |
| 10/11/2019 | 177.8 | 181.9 | 177.7 | 181.2 |
| 10/14/2019 | 181 | 181 | 178.8 | 180.1 |
| 10/15/2019 | 180.5 | 181.9 | 179.4 | 181 |
| 10/16/2019 | 181 | 181 | 178.5 | 179.3 |
| 10/17/2019 | 178.9 | 181.7 | 178.7 | 180.4 |
| 10/18/2019 | 180 | 180.6 | 179.4 | 179.8 |
| 10/21/2019 | 180.2 | 185 | 180.2 | 184.6 |
| 10/22/2019 | 184.2 | 184.9 | 183 | 183.2 |
| 10/23/2019 | 182.6 | 183.2 | 181.3 | 183.1 |
| 10/24/2019 | 183.1 | 185 | 183 | 183.9 |
| 10/25/2019 | 183.9 | 184.5 | 179.9 | 180.8 |
| 10/28/2019 | 180.7 | 183.3 | 180.7 | 183.2 |
| 10/29/2019 | 182.4 | 183.1 | 181.6 | 182.5 |
| 10/30/2019 | 182.9 | 183.1 | 181.5 | 183 |
| 10/31/2019 | 183.1 | 183.4 | 181.4 | 182.2 |
| 11/01/2019 | 182.5 | 183.6 | 182 | 182.4 |
| 11/04/2019 | 182.8 | 183.5 | 180.9 | 182.2 |
| 11/05/2019 | 182.1 | 183.8 | 181.4 | 183.5 |
| 11/06/2019 | 183.8 | 184.5 | 182.9 | 184.5 |
| 11/07/2019 | 184.5 | 186.8 | 184.4 | 186.6 |
| 11/08/2019 | 186.1 | 186.5 | 184.8 | 185.3 |
| 11/11/2019 | 184.2 | 187 | 184 | 186.5 |
| 11/12/2019 | 187 | 187 | 185.2 | 186 |
| 11/13/2019 | 183.7 | 184.6 | 178.5 | 181.1 |
| 11/14/2019 | 179.4 | 179.4 | 173.2 | 175.2 |
| 11/15/2019 | 175.7 | 178 | 175.7 | 177.1 |
| 11/18/2019 | 176.6 | 178.5 | 174.5 | 174.8 |
| 11/19/2019 | 175.5 | 176.6 | 174.6 | 176.3 |
| 11/20/2019 | 175.8 | 176.1 | 174.4 | 174.8 |
| 11/21/2019 | 174.2 | 176.1 | 173.6 | 175 |
| 11/22/2019 | 175.5 | 176.2 | 174.7 | 175.2 |
| 11/25/2019 | 175.6 | 176 | 174.1 | 174.4 |
| 11/26/2019 | 174.6 | 175.9 | 173.8 | 174.5 |
| 11/27/2019 | 174.9 | 174.9 | 173.4 | 174.1 |
| 11/28/2019 | 173.5 | 175.6 | 173.5 | 175.3 |
| 11/29/2019 | 174.6 | 175.4 | 173.8 | 173.8 |
| 12/02/2019 | 174.7 | 175.3 | 173.4 | 173.6 |
| 12/03/2019 | 173.3 | 174.1 | 170.8 | 171.3 |
| 12/04/2019 | 171.4 | 173.7 | 170.8 | 172.9 |
| 12/05/2019 | 172.8 | 174.3 | 172.3 | 172.6 |
| 12/06/2019 | 173 | 175.2 | 172.8 | 173.9 |
| 12/09/2019 | 173.7 | 176 | 173.7 | 175 |
| 12/10/2019 | 174.4 | 174.5 | 172.3 | 173.2 |
| 12/11/2019 | 172.7 | 173.1 | 171.2 | 172 |
| 12/12/2019 | 172.4 | 174.2 | 171.6 | 173.7 |
| 12/13/2019 | 175.5 | 177.4 | 173.4 | 174.1 |
| 12/16/2019 | 174.8 | 175.8 | 174.4 | 175 |
| 12/17/2019 | 175.1 | 176.4 | 174.6 | 175.6 |
| 12/18/2019 | 175.3 | 176.9 | 175 | 175.5 |
| 12/19/2019 | 175.6 | 175.6 | 173.9 | 174.9 |
| 12/20/2019 | 175.8 | 176.3 | 174.5 | 175 |
| 12/23/2019 | 174.5 | 176.6 | 174.5 | 176 |
| 12/27/2019 | 177.2 | 177.3 | 176 | 176.3 |
| 12/30/2019 | 176.1 | 176.8 | 175 | 175 |