UK markets closed

Bâloise Holding AG (0QQ3.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
145.60-0.10 (-0.07%)
At close: 04:45PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 2024145.40146.90145.00145.60145.604,005
13 May 2024145.60145.90144.70145.70145.7039,398
10 May 2024144.30145.20144.00144.60144.6089,641
09 May 2024143.75143.75143.75143.75143.75-
08 May 2024141.70144.20141.50143.75143.7590,525
07 May 2024141.90142.40141.50141.90141.901,579
03 May 2024138.75141.00138.70140.40140.4076,294
02 May 2024141.00139.70139.70138.75138.75152,616
01 May 2024138.80138.80138.80139.05139.0599
30 Apr 2024138.65143.90138.40139.05139.058,737
30 Apr 20247.7 Dividend
29 Apr 2024143.55145.80143.10144.10136.40110,110
26 Apr 2024139.45143.20139.38142.35134.74174,624
25 Apr 2024141.00141.00138.60139.65132.1910,496
24 Apr 2024144.00144.20140.73141.90134.3224,891
23 Apr 2024144.00144.20143.09143.55135.8810,416
22 Apr 2024141.40143.92141.40142.25134.6591,854
19 Apr 2024138.75140.60138.90139.05131.629,186
18 Apr 2024140.10140.60139.70140.10132.6120,952
17 Apr 2024139.15140.31139.00139.25131.817,630
16 Apr 2024139.55139.90138.70139.35131.9061,647
15 Apr 2024140.50141.50140.00140.60133.0918,381
12 Apr 2024139.25140.60139.47139.85132.3811,095
11 Apr 2024139.65140.00138.90139.75132.289,224
10 Apr 2024139.85140.20138.80139.65132.1910,589
09 Apr 2024140.00140.70139.50140.00132.528,645
08 Apr 2024137.80140.40137.80139.85132.3810,125
05 Apr 2024137.90138.00136.80137.30129.9611,734
04 Apr 2024138.55138.90138.09138.65131.2414,766
03 Apr 2024139.15139.30138.10139.25131.8189,989
02 Apr 2024141.30142.20139.10139.35131.9056,455
28 Mar 2024142.15142.40140.62141.40133.84285,215
27 Mar 2024140.00142.13139.20141.70134.1362,923
26 Mar 2024137.70139.80137.10139.15131.7141,434
25 Mar 2024141.80141.90139.20139.55132.0932,356
22 Mar 2024144.40144.80142.38144.60136.8722,620
21 Mar 2024145.50146.90144.50145.00137.259,397
20 Mar 2024142.75144.61142.70142.65135.0313,344
19 Mar 2024142.75144.00142.60143.15135.5012,623
18 Mar 2024145.70147.00142.40144.30136.5938,803
15 Mar 2024145.60146.30145.40145.50137.7314,213
14 Mar 2024145.70147.10143.50143.65135.977,639
13 Mar 2024146.75147.80145.90146.55138.7225,551
12 Mar 2024145.50146.71144.80145.10137.3526,942
11 Mar 2024144.20146.10144.30144.90137.1610,288
08 Mar 2024144.80145.70144.30144.70136.9711,538
07 Mar 2024143.25145.02143.20143.75136.0729,020
06 Mar 2024142.65143.90142.70142.95135.3125,754
05 Mar 2024142.55142.91142.00142.65135.035,670
04 Mar 2024142.15143.10142.00142.65135.033,915
01 Mar 2024142.75143.50142.70142.75135.123,337
29 Feb 2024142.45143.70142.59142.45134.8410,343
28 Feb 2024142.45143.00142.00142.35134.746,994
27 Feb 2024142.25142.60141.97142.25134.655,683
26 Feb 2024142.55143.40142.29142.65135.0322,876
23 Feb 2024141.50143.70141.20143.35135.6911,170
22 Feb 2024143.35143.80140.98141.40133.847,257
21 Feb 2024144.00144.60142.80144.00136.313,869
20 Feb 2024142.85144.30142.90143.25135.603,918
19 Feb 2024143.35143.90142.90143.75136.072,403
16 Feb 2024143.25144.51142.50143.85136.164,307
15 Feb 2024142.15143.41142.30142.65135.0366,156
14 Feb 2024140.80142.30140.90140.90133.3773,202
13 Feb 2024141.30142.10140.99141.40133.844,095
12 Feb 2024138.85141.21137.40139.25131.8115,659
09 Feb 2024138.15138.50137.50138.45131.055,102
08 Feb 2024139.35140.70138.18139.75132.2859,365
07 Feb 2024139.25139.50138.80139.15131.716,958
06 Feb 2024140.10140.50139.00140.70133.182,983
05 Feb 2024139.85140.00138.80139.75132.286,103
02 Feb 2024138.75140.20138.70139.15131.7115,173
01 Feb 2024137.90139.50133.70138.05130.6728,110
31 Jan 2024139.35140.30135.00139.45132.0021,398
30 Jan 2024138.05138.52136.70137.70130.3423,736
29 Jan 2024137.70138.50137.26137.30129.9631,475
26 Jan 2024136.70138.10136.70136.80129.496,294
25 Jan 2024136.30137.00135.50136.20128.924,303
24 Jan 2024135.65136.70135.10135.65128.407,801
23 Jan 2024136.50137.40134.90136.30129.028,451
22 Jan 2024134.05135.90134.00134.35127.1714,328
19 Jan 2024134.75135.00133.09134.85127.646,866
18 Jan 2024134.35135.00133.80134.15126.9820,863
17 Jan 2024133.90134.90131.50133.30126.1821,478
16 Jan 2024132.90132.40131.40131.65124.627,462
15 Jan 2024132.30132.70131.50131.55124.529,389
12 Jan 2024130.85131.40130.90131.05124.053,951
11 Jan 2024130.55131.50129.90130.65123.6719,145
10 Jan 2024130.15130.60128.90129.40122.4910,106
09 Jan 2024130.25130.80129.60130.15123.2010,435
08 Jan 2024130.95131.30129.60130.95123.9517,051
05 Jan 2024131.65132.10129.80131.65124.6249,787
04 Jan 2024132.50133.00132.00132.40125.335,376
03 Jan 2024133.00133.90131.90133.30126.1810,273
02 Jan 2024131.35131.35131.35131.35124.33-
29 Dec 2023132.90131.80131.30131.35124.331,918
28 Dec 2023132.30132.60131.10132.30125.234,985
27 Dec 2023132.30133.10131.50132.10125.048,640
22 Dec 2023131.75132.90131.60132.00124.9511,281
21 Dec 2023132.00132.00131.10131.75124.715,738
20 Dec 2023132.40132.90131.90132.80125.7014,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...