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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 149.8193
CLOSE 149.7197
Low
LOW 135.8
High
HIGH 168.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 158.5 | 158.9 | 155.1 | 156.1 |
| 01/05/2021 | 155.5 | 158 | 155.5 | 156.3 |
| 01/06/2021 | 157 | 159.7 | 156.3 | 159.6 |
| 01/07/2021 | 160 | 161.9 | 159.4 | 160 |
| 01/08/2021 | 160.7 | 161.4 | 159 | 159.4 |
| 01/11/2021 | 159.5 | 159.7 | 158.1 | 158.8 |
| 01/12/2021 | 159 | 160 | 158.8 | 159.7 |
| 01/13/2021 | 160 | 160.7 | 158.4 | 158.4 |
| 01/14/2021 | 159 | 160.7 | 158.8 | 159.4 |
| 01/15/2021 | 159.4 | 160.2 | 157.9 | 158.5 |
| 01/18/2021 | 158.3 | 158.7 | 157.6 | 158.2 |
| 01/19/2021 | 159.2 | 159.3 | 156.5 | 156.8 |
| 01/20/2021 | 157.4 | 158.4 | 155.6 | 156.3 |
| 01/21/2021 | 157.2 | 157.5 | 155.7 | 156.1 |
| 01/22/2021 | 155.4 | 155.6 | 153.8 | 154.9 |
| 01/25/2021 | 156.1 | 156.1 | 152.5 | 152.8 |
| 01/26/2021 | 153.4 | 155.3 | 152.8 | 153.5 |
| 01/27/2021 | 153.1 | 154.2 | 151.7 | 152.3 |
| 01/28/2021 | 151.5 | 153 | 148.2 | 152.5 |
| 01/29/2021 | 150.9 | 151.3 | 149.1 | 149.3 |
| 02/01/2021 | 150.1 | 151.2 | 149 | 151.2 |
| 02/02/2021 | 151.6 | 154 | 150.8 | 153.4 |
| 02/03/2021 | 155 | 156.3 | 154.2 | 154.3 |
| 02/04/2021 | 154 | 156.8 | 154 | 155.7 |
| 02/05/2021 | 156 | 157.3 | 155.5 | 155.9 |
| 02/08/2021 | 156.5 | 157.6 | 155.1 | 155.3 |
| 02/09/2021 | 155.1 | 155.4 | 153.9 | 154.5 |
| 02/10/2021 | 155.3 | 155.9 | 154.3 | 155.5 |
| 02/11/2021 | 155.1 | 156 | 154.3 | 155.4 |
| 02/12/2021 | 155.3 | 156.1 | 154.7 | 155 |
| 02/15/2021 | 155.8 | 156.5 | 154.9 | 156.3 |
| 02/16/2021 | 155.8 | 157.1 | 155.4 | 156.1 |
| 02/17/2021 | 156.2 | 156.5 | 154.8 | 155.2 |
| 02/18/2021 | 156 | 156 | 152.8 | 152.8 |
| 02/19/2021 | 153.4 | 155.8 | 153.1 | 154.7 |
| 02/22/2021 | 154.6 | 158.6 | 153.5 | 157.9 |
| 02/23/2021 | 158.7 | 159.3 | 156.5 | 157.5 |
| 02/24/2021 | 157.9 | 160.9 | 157.9 | 159.8 |
| 02/25/2021 | 160 | 163.1 | 160 | 161.6 |
| 02/26/2021 | 160.1 | 160.5 | 158.2 | 158.9 |
| 03/01/2021 | 160.1 | 161.7 | 159.6 | 160.4 |
| 03/02/2021 | 160.1 | 164 | 160.1 | 163.8 |
| 03/03/2021 | 164.7 | 165.8 | 163.5 | 164.6 |
| 03/04/2021 | 164.8 | 167 | 164.6 | 165.8 |
| 03/05/2021 | 165.2 | 165.2 | 163.5 | 164.7 |
| 03/08/2021 | 166 | 168.8 | 165.9 | 168.8 |
| 03/09/2021 | 167 | 168.4 | 158.7 | 161.7 |
| 03/10/2021 | 160.6 | 162.6 | 158.7 | 159.7 |
| 03/11/2021 | 159 | 159.9 | 158.2 | 159.8 |
| 03/12/2021 | 159.6 | 160.7 | 158.3 | 160.2 |
| 03/15/2021 | 160 | 161.6 | 159.6 | 160.2 |
| 03/16/2021 | 161 | 161 | 158.9 | 159.8 |
| 03/17/2021 | 159.7 | 160 | 158.2 | 158.8 |
| 03/18/2021 | 159.6 | 160.4 | 158.4 | 159.5 |
| 03/19/2021 | 158.2 | 159.2 | 157 | 157.4 |
| 03/22/2021 | 156.9 | 157.4 | 155.6 | 157.1 |
| 03/23/2021 | 157.3 | 158.2 | 155.9 | 158.2 |
| 03/24/2021 | 158.2 | 159.7 | 157 | 159.5 |
| 03/25/2021 | 159 | 159.9 | 158 | 159.4 |
| 03/26/2021 | 159.9 | 161.6 | 159.3 | 161 |
| 03/29/2021 | 160.5 | 162.8 | 160.5 | 161.7 |
| 03/30/2021 | 162.4 | 164.7 | 162.3 | 163.5 |
| 03/31/2021 | 163.2 | 163.9 | 160.6 | 160.8 |
| 04/01/2021 | 161.1 | 163.3 | 160.8 | 162.2 |
| 04/06/2021 | 162.6 | 164.4 | 161.9 | 162.2 |
| 04/07/2021 | 161.5 | 163.6 | 161.4 | 162.4 |
| 04/08/2021 | 163.2 | 163.2 | 161 | 161.9 |
| 04/09/2021 | 162.1 | 163.3 | 161 | 161.7 |
| 04/12/2021 | 161.8 | 163.5 | 160.7 | 162.6 |
| 04/13/2021 | 162.2 | 163.9 | 161.7 | 162.4 |
| 04/14/2021 | 162.6 | 163.1 | 161 | 162.4 |
| 04/15/2021 | 162.9 | 162.9 | 160.6 | 161 |
| 04/16/2021 | 161.5 | 162.4 | 160.6 | 161.6 |
| 04/19/2021 | 162 | 164.1 | 162 | 162.9 |
| 04/20/2021 | 163.3 | 163.3 | 159.9 | 159.9 |
| 04/21/2021 | 160.5 | 161 | 158.1 | 159.7 |
| 04/22/2021 | 159.9 | 159.9 | 157.6 | 158 |
| 04/23/2021 | 158 | 158.8 | 157.6 | 158.4 |
| 04/26/2021 | 158.6 | 159.7 | 157.2 | 159.2 |
| 04/27/2021 | 158.8 | 159.1 | 156.5 | 157 |
| 04/28/2021 | 157.3 | 158.3 | 156.6 | 156.6 |
| 04/29/2021 | 157 | 157.5 | 155.5 | 155.6 |
| 04/30/2021 | 155.5 | 157 | 154.4 | 154.4 |
| 05/03/2021 | 155.7 | 156.2 | 154.2 | 155.5 |
| 05/04/2021 | 150 | 152.4 | 148.1 | 148.5 |
| 05/05/2021 | 149.6 | 149.6 | 147.9 | 148.4 |
| 05/06/2021 | 149.2 | 150.8 | 149.2 | 149.9 |
| 05/07/2021 | 150.7 | 152.3 | 150.6 | 151.1 |
| 05/10/2021 | 151.5 | 152 | 150.9 | 151.5 |
| 05/11/2021 | 150.6 | 151.1 | 148.4 | 148.9 |
| 05/12/2021 | 148.3 | 150.6 | 148 | 149.9 |
| 05/14/2021 | 150.5 | 151.6 | 150.2 | 151.1 |
| 05/17/2021 | 151.4 | 151.9 | 150 | 150.5 |
| 05/18/2021 | 150.8 | 151.4 | 150 | 150.6 |
| 05/19/2021 | 150 | 150 | 145.4 | 146.1 |
| 05/20/2021 | 146.6 | 146.6 | 143.8 | 145.6 |
| 05/21/2021 | 145.7 | 146.3 | 144.7 | 145.8 |
| 05/25/2021 | 146.3 | 146.4 | 145.3 | 145.9 |
| 05/26/2021 | 145.3 | 147.2 | 145.3 | 146.6 |
| 05/27/2021 | 146.8 | 150.1 | 146.6 | 150.1 |
| 05/28/2021 | 151 | 151.1 | 149.8 | 149.9 |
| 05/31/2021 | 149.6 | 150 | 148.3 | 148.3 |
| 06/01/2021 | 148.8 | 149.5 | 148 | 149.1 |
| 06/02/2021 | 149.4 | 149.7 | 148.4 | 148.9 |
| 06/03/2021 | 148.5 | 148.9 | 147.5 | 148.8 |
| 06/04/2021 | 148.6 | 148.7 | 147.6 | 148 |
| 06/07/2021 | 148 | 148.5 | 147 | 147 |
| 06/08/2021 | 147 | 147.7 | 145.4 | 147 |
| 06/09/2021 | 146.7 | 146.8 | 145.1 | 146.3 |
| 06/10/2021 | 146.4 | 147 | 145.3 | 145.7 |
| 06/11/2021 | 145.1 | 146.9 | 143.3 | 146.5 |
| 06/14/2021 | 146.3 | 147.8 | 146.3 | 147.3 |
| 06/15/2021 | 147.8 | 148.4 | 147.1 | 147.8 |
| 06/16/2021 | 148.2 | 149.4 | 147.6 | 149 |
| 06/17/2021 | 148.9 | 151.2 | 148.8 | 149.6 |
| 06/18/2021 | 149.3 | 149.8 | 146.3 | 147.6 |
| 06/21/2021 | 146.6 | 148 | 145.2 | 147.6 |
| 06/22/2021 | 148 | 148.8 | 147.1 | 147.9 |
| 06/23/2021 | 147.4 | 147.9 | 146.3 | 146.3 |
| 06/24/2021 | 147 | 147.1 | 145.7 | 146.1 |
| 06/25/2021 | 146.3 | 146.6 | 144.9 | 146.6 |
| 06/28/2021 | 146.3 | 147.5 | 145.5 | 145.5 |
| 06/29/2021 | 145.5 | 146.3 | 144.6 | 144.8 |
| 06/30/2021 | 144.3 | 145.6 | 142.6 | 144.3 |
| 07/01/2021 | 145.1 | 146 | 144.4 | 144.6 |
| 07/02/2021 | 145.6 | 146.7 | 144.7 | 145 |
| 07/05/2021 | 145 | 146.8 | 144.3 | 146.5 |
| 07/06/2021 | 146.5 | 146.6 | 144.1 | 144.6 |
| 07/07/2021 | 144.6 | 146.1 | 144.2 | 145.2 |
| 07/08/2021 | 145 | 145.1 | 142.1 | 143 |
| 07/09/2021 | 143.1 | 144.9 | 143 | 144.3 |
| 07/12/2021 | 144.5 | 145.9 | 143.5 | 145.4 |
| 07/13/2021 | 145.8 | 145.8 | 144.2 | 144.9 |
| 07/14/2021 | 144.6 | 145.1 | 143.4 | 144.5 |
| 07/15/2021 | 144.3 | 144.4 | 142.9 | 144.2 |
| 07/16/2021 | 144.5 | 145.5 | 142.8 | 143.3 |
| 07/19/2021 | 142.8 | 142.8 | 138.8 | 139.7 |
| 07/20/2021 | 140.4 | 142.7 | 140 | 141.8 |
| 07/21/2021 | 142.1 | 144.9 | 142.1 | 144.3 |
| 07/22/2021 | 144.8 | 146.4 | 144.7 | 145.3 |
| 07/23/2021 | 145.6 | 146.1 | 144.4 | 144.9 |
| 07/26/2021 | 144.4 | 145.9 | 142.9 | 145.6 |
| 07/27/2021 | 146 | 146 | 143.6 | 145 |
| 07/28/2021 | 145 | 145.5 | 143.8 | 144.5 |
| 07/29/2021 | 144.2 | 144.7 | 143.4 | 144.4 |
| 07/30/2021 | 143.4 | 144.4 | 142.6 | 143.1 |
| 08/02/2021 | 143.6 | 145.6 | 143.4 | 144.1 |
| 08/03/2021 | 144.4 | 145.6 | 143.2 | 144.7 |
| 08/04/2021 | 145.2 | 145.9 | 144.5 | 145.2 |
| 08/05/2021 | 144.7 | 145.8 | 144.7 | 145.5 |
| 08/06/2021 | 146 | 147.8 | 145.8 | 147.3 |
| 08/09/2021 | 147.3 | 149.1 | 146.8 | 148.9 |
| 08/10/2021 | 148.7 | 149.6 | 148.4 | 149.4 |
| 08/11/2021 | 149.9 | 150.5 | 149.2 | 149.2 |
| 08/12/2021 | 149.5 | 151 | 149.4 | 150.2 |
| 08/13/2021 | 150.3 | 151.4 | 149.8 | 150.9 |
| 08/16/2021 | 150.5 | 151.3 | 149.7 | 150.5 |
| 08/17/2021 | 150.3 | 150.3 | 149 | 150.1 |
| 08/18/2021 | 149.7 | 150.4 | 149.6 | 150.3 |
| 08/19/2021 | 149.5 | 149.5 | 147.2 | 148.9 |
| 08/20/2021 | 148.7 | 150.3 | 148.5 | 149.8 |
| 08/23/2021 | 150.3 | 151 | 149.8 | 150.5 |
| 08/24/2021 | 151 | 151.6 | 150.6 | 151.4 |
| 08/25/2021 | 151.9 | 151.9 | 151 | 151 |
| 08/26/2021 | 150.9 | 151.7 | 149.1 | 149.7 |
| 08/27/2021 | 150.1 | 150.9 | 149.7 | 150.3 |
| 08/30/2021 | 150.1 | 150.1 | 147.2 | 148.1 |
| 08/31/2021 | 147.7 | 147.7 | 145.1 | 146.1 |
| 09/01/2021 | 147.1 | 150.3 | 147.1 | 148.6 |
| 09/02/2021 | 148.6 | 149.3 | 148.2 | 149.1 |
| 09/03/2021 | 148.6 | 148.9 | 146.2 | 147.4 |
| 09/06/2021 | 147.9 | 148.2 | 147.4 | 147.4 |
| 09/07/2021 | 147.6 | 147.7 | 146.8 | 146.9 |
| 09/08/2021 | 146.4 | 146.5 | 144.4 | 145.3 |
| 09/09/2021 | 144.6 | 144.8 | 143.2 | 144.7 |
| 09/10/2021 | 144.7 | 145.1 | 143.1 | 143.1 |
| 09/13/2021 | 143 | 145.6 | 143 | 145.2 |
| 09/14/2021 | 145.4 | 145.4 | 142.9 | 143.6 |
| 09/15/2021 | 143.7 | 144.2 | 143 | 143.1 |
| 09/16/2021 | 143.4 | 143.9 | 142.6 | 143 |
| 09/17/2021 | 144 | 144.4 | 142.2 | 142.2 |
| 09/20/2021 | 140.3 | 140.3 | 137.7 | 138.9 |
| 09/21/2021 | 139.5 | 140.8 | 138.6 | 138.6 |
| 09/22/2021 | 139.4 | 140.7 | 139.3 | 140.3 |
| 09/23/2021 | 141.7 | 142.3 | 140.3 | 140.9 |
| 09/24/2021 | 140.9 | 142.5 | 140.9 | 141.1 |
| 09/27/2021 | 141.6 | 144 | 141.6 | 143.4 |
| 09/28/2021 | 143.6 | 144 | 141.4 | 141.4 |
| 09/29/2021 | 142 | 143.5 | 141.2 | 142.8 |
| 09/30/2021 | 143.5 | 144.4 | 141.7 | 142.3 |
| 10/01/2021 | 140.3 | 142.9 | 139.6 | 142.3 |
| 10/04/2021 | 142.4 | 143.3 | 141.8 | 142.2 |
| 10/05/2021 | 142 | 143 | 141.8 | 142.3 |
| 10/06/2021 | 141.8 | 142 | 139.2 | 141.2 |
| 10/07/2021 | 141.7 | 143.4 | 141.6 | 142.2 |
| 10/08/2021 | 142.5 | 143.3 | 142.3 | 143.3 |
| 10/11/2021 | 143 | 143.7 | 142.1 | 142.6 |
| 10/12/2021 | 141.8 | 142.1 | 140.8 | 141.9 |
| 10/13/2021 | 141.9 | 141.9 | 139.5 | 140.7 |
| 10/14/2021 | 141.2 | 142.3 | 139.9 | 141.6 |
| 10/15/2021 | 142.1 | 143.8 | 142.1 | 142.8 |
| 10/18/2021 | 142.7 | 143.3 | 141.7 | 142.1 |
| 10/19/2021 | 142.1 | 143.6 | 141.5 | 143.5 |
| 10/20/2021 | 143.3 | 144.2 | 143 | 143.6 |
| 10/21/2021 | 143.3 | 143.6 | 142.1 | 142.8 |
| 10/22/2021 | 143 | 144.4 | 142.3 | 143.5 |
| 10/25/2021 | 143.9 | 144 | 142.6 | 143.1 |
| 10/26/2021 | 143.4 | 146 | 143.2 | 145.1 |
| 10/27/2021 | 145 | 146 | 144.3 | 146 |
| 10/28/2021 | 145.6 | 145.6 | 144.4 | 145.1 |
| 10/29/2021 | 144.7 | 146.7 | 144.7 | 146 |
| 11/01/2021 | 145.9 | 147 | 145.5 | 146.3 |
| 11/02/2021 | 145.8 | 146.1 | 144.6 | 145.8 |
| 11/03/2021 | 145.3 | 146.6 | 144.8 | 146.3 |
| 11/04/2021 | 146.8 | 147 | 145.3 | 146 |
| 11/05/2021 | 146.2 | 147.1 | 145.3 | 146.3 |
| 11/08/2021 | 146.4 | 146.4 | 144.6 | 144.9 |
| 11/09/2021 | 144.4 | 144.9 | 143.9 | 144.3 |
| 11/10/2021 | 144.2 | 145.1 | 143 | 144.9 |
| 11/11/2021 | 144.9 | 145.5 | 144 | 144.6 |
| 11/12/2021 | 145.1 | 146.4 | 145.1 | 146.2 |
| 11/15/2021 | 145.7 | 147.2 | 145.7 | 146.6 |
| 11/16/2021 | 147 | 147.5 | 146 | 146 |
| 11/17/2021 | 145.5 | 146 | 144.5 | 145.2 |
| 11/18/2021 | 145 | 146.1 | 143.9 | 144.2 |
| 11/19/2021 | 144.7 | 144.8 | 141.7 | 142.7 |
| 11/22/2021 | 143.2 | 144.1 | 142.6 | 143.6 |
| 11/23/2021 | 143.1 | 144.2 | 142.9 | 143.6 |
| 11/24/2021 | 143.9 | 145.7 | 143.5 | 144.4 |
| 11/25/2021 | 144.5 | 144.9 | 143.9 | 144.3 |
| 11/26/2021 | 141.5 | 141.5 | 137.8 | 138.5 |
| 11/29/2021 | 139.5 | 140.5 | 138.3 | 138.3 |
| 11/30/2021 | 137 | 138.1 | 135.8 | 137.6 |
| 12/01/2021 | 138.4 | 141.7 | 138.4 | 140.6 |
| 12/02/2021 | 140 | 140.8 | 138.9 | 140.8 |
| 12/03/2021 | 141.5 | 141.9 | 140.6 | 140.7 |
| 12/06/2021 | 142 | 143.9 | 141.7 | 143.2 |
| 12/07/2021 | 144 | 144.5 | 142.9 | 143.1 |
| 12/08/2021 | 143.3 | 143.9 | 141.4 | 143 |
| 12/09/2021 | 143.5 | 143.6 | 141.8 | 142.2 |
| 12/10/2021 | 142.1 | 143 | 141.8 | 142 |
| 12/13/2021 | 142 | 143 | 141 | 141 |
| 12/14/2021 | 142 | 143 | 141.7 | 141.7 |
| 12/15/2021 | 141.7 | 142.8 | 141.5 | 142 |
| 12/16/2021 | 143.4 | 144.7 | 143.4 | 144 |
| 12/17/2021 | 144.5 | 144.7 | 142.8 | 143.9 |
| 12/20/2021 | 142 | 143.1 | 140.9 | 142 |
| 12/21/2021 | 143.3 | 145.3 | 142.6 | 145 |
| 12/22/2021 | 145 | 145.6 | 144.2 | 145.6 |
| 12/23/2021 | 146 | 147.3 | 146 | 146.6 |
| 12/27/2021 | 146.7 | 147.9 | 146.5 | 147.6 |
| 12/28/2021 | 147.5 | 149.1 | 147.5 | 148.9 |
| 12/29/2021 | 148.7 | 149.8 | 148.5 | 149.5 |
| 12/30/2021 | 149.1 | 149.9 | 149 | 149.1 |