UK markets closed

Bâloise Holding AG (0QQ3.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
151.26-0.28 (-0.19%)
At close: 06:05PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024139.45143.20139.38143.00143.00164,840
25 Apr 2024141.00141.00138.60138.90138.9010,496
24 Apr 2024144.00144.20140.73140.73140.7324,891
23 Apr 2024144.00144.20143.09143.90143.9010,417
22 Apr 2024141.40143.92141.40143.70143.7091,854
19 Apr 2024138.75140.60138.90139.68139.689,186
18 Apr 2024140.10140.60139.70140.02140.0220,953
17 Apr 2024139.15140.31139.00140.00140.007,630
16 Apr 2024139.55139.90138.70139.10139.1061,647
15 Apr 2024140.50141.50140.00140.60140.6018,381
12 Apr 2024139.25140.60139.47139.52139.5211,095
11 Apr 2024139.65140.00138.90139.71139.719,224
10 Apr 2024139.85140.20138.80139.51139.5110,589
09 Apr 2024140.00140.70139.50139.62139.628,646
08 Apr 2024137.80140.40137.80140.20140.2010,125
05 Apr 2024137.90138.00136.80137.51137.5111,734
04 Apr 2024138.55138.90138.09138.11138.1114,766
03 Apr 2024139.15139.30138.10138.27138.2789,989
02 Apr 2024141.30142.20139.10139.31139.3156,455
28 Mar 2024142.15142.40140.62141.28141.28285,215
27 Mar 2024140.00142.13139.20142.10142.1062,923
26 Mar 2024137.70139.80137.10139.10139.1041,434
25 Mar 2024141.80141.90139.20139.80139.8032,356
22 Mar 2024144.40144.80142.38142.40142.4022,620
21 Mar 2024145.50146.90144.50145.25145.259,397
20 Mar 2024142.75144.61142.70144.61144.6113,344
19 Mar 2024142.75144.00142.60142.99142.9912,623
18 Mar 2024145.70147.00142.40143.18143.1838,803
15 Mar 2024145.60146.30145.40145.50145.504,024
14 Mar 2024145.70147.10143.50145.20145.207,639
13 Mar 2024146.75147.80145.90146.22146.2225,551
12 Mar 2024145.50146.70144.80146.70146.7013,262
11 Mar 2024144.20146.10144.30145.60145.6010,288
08 Mar 2024144.80145.70144.30145.20145.207,017
07 Mar 2024143.25145.02143.20144.70144.7029,020
06 Mar 2024142.65143.90142.70143.22143.2225,754
05 Mar 2024142.55142.91142.00142.69142.695,670
04 Mar 2024142.15143.10142.00142.92142.923,915
01 Mar 2024142.75143.50142.70142.87142.873,338
29 Feb 2024142.45143.70142.59142.60142.6010,344
28 Feb 2024142.45143.00142.00142.31142.316,994
27 Feb 2024142.25142.60141.97141.97141.975,683
26 Feb 2024142.55143.40142.29142.29142.2922,876
23 Feb 2024141.50143.70141.20143.20143.2011,170
22 Feb 2024143.35143.80140.98141.76141.767,257
21 Feb 2024144.00144.60142.80144.05144.053,870
20 Feb 2024142.85144.30142.90144.19144.193,919
19 Feb 2024143.35143.90142.90143.30143.302,403
16 Feb 2024143.25144.51142.50144.51144.514,307
15 Feb 2024142.15143.41142.30143.26143.2666,156
14 Feb 2024140.80142.30140.90141.10141.1073,202
13 Feb 2024141.30142.10140.99140.99140.994,096
12 Feb 2024138.85141.21137.40141.21141.2115,660
09 Feb 2024138.15138.50137.50138.30138.305,102
08 Feb 2024139.35140.70138.18138.21138.2159,366
07 Feb 2024139.25139.50138.80139.40139.40832
06 Feb 2024140.10140.50139.00139.56139.562,983
05 Feb 2024139.85140.00138.80139.75139.756,103
02 Feb 2024138.75140.20139.30140.12140.125,367
01 Feb 2024137.90139.50133.70138.00138.0014,035
31 Jan 2024139.35140.30135.00138.31138.3121,399
30 Jan 2024138.05138.52136.70138.51138.5123,737
29 Jan 2024137.70138.50137.26137.60137.6031,475
26 Jan 2024136.70138.10136.70137.61137.616,294
25 Jan 2024136.30137.00135.50136.71136.714,303
24 Jan 2024135.65136.70135.10136.61136.617,802
23 Jan 2024136.50137.40134.90136.53136.538,452
22 Jan 2024134.05135.90134.00135.09135.0914,329
19 Jan 2024134.75135.00133.09134.05134.056,867
18 Jan 2024134.35135.00133.80134.40134.4020,864
17 Jan 2024133.90134.90131.50133.79133.7921,479
16 Jan 2024132.90132.40131.40131.98131.987,462
15 Jan 2024131.55132.70131.50132.04132.049,390
12 Jan 2024130.85131.40130.90131.04131.043,951
11 Jan 2024130.55131.50129.90130.00130.0019,145
10 Jan 2024130.15130.60128.90130.41130.4110,106
09 Jan 2024130.25130.80129.60129.80129.8010,435
08 Jan 2024130.95131.30129.60129.94129.9417,051
05 Jan 2024131.65132.10129.80130.64130.6449,787
04 Jan 2024132.50133.00132.00132.19132.195,376
03 Jan 2024133.00133.90131.90132.12132.1210,273
02 Jan 2024------
29 Dec 2023132.90131.80131.30131.80131.801,918
28 Dec 2023132.30132.60131.10132.50132.504,986
27 Dec 2023132.30133.10131.50132.20132.206,549
22 Dec 2023131.75132.90131.60132.29132.2911,281
21 Dec 2023132.00132.00131.10131.60131.605,738
20 Dec 2023132.40132.90131.90132.12132.1214,127
19 Dec 2023131.35132.70131.30131.60131.6014,498
18 Dec 2023131.25132.00131.00131.80131.8067,371
15 Dec 2023132.20132.40131.60132.01132.0123,662
14 Dec 2023133.20133.60131.70132.30132.3068,618
13 Dec 2023133.20133.20132.70132.90132.9021,104
12 Dec 2023133.10133.59132.80132.90132.9012,001
11 Dec 2023133.70133.90132.60133.00133.0023,867
08 Dec 2023132.40133.50132.10133.00133.0027,727
07 Dec 2023133.20133.40132.30132.60132.6013,055
06 Dec 2023132.70134.10133.00133.42133.4288,819
05 Dec 2023133.00133.20132.40132.72132.7254,068
04 Dec 2023132.10134.10131.98133.29133.2917,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...