UK markets open in 1 hour 54 minutes
NIKKEI 225
39,591.15 +8.07 (+0.02%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.88 +0.34 (+0.42%) GOLD FUTURES
2,333.80 -5.80 (-0.25%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,952.64 +2,016.11 (+4.21%)
Bâloise Holding AG (BALNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 04:18PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 157.50 | 158.30 | 157.10 | 158.10 | 158.10 | 4,666 |
| 27 Jun 2024 | 156.70 | 157.00 | 156.10 | 157.00 | 157.00 | 6,780 |
| 26 Jun 2024 | 157.40 | 157.90 | 156.50 | 156.70 | 156.70 | 6,637 |
| 25 Jun 2024 | 158.70 | 159.00 | 157.30 | 157.30 | 157.30 | 7,399 |
| 24 Jun 2024 | 158.90 | 159.20 | 157.10 | 159.10 | 159.10 | 16,866 |
| 21 Jun 2024 | 159.90 | 160.80 | 159.10 | 159.90 | 159.90 | 14,281 |
| 20 Jun 2024 | 158.40 | 158.90 | 158.20 | 158.70 | 158.70 | 4,838 |
| 19 Jun 2024 | 159.50 | 159.50 | 158.50 | 158.90 | 158.90 | 4,757 |
| 18 Jun 2024 | 157.50 | 159.50 | 156.90 | 159.40 | 159.40 | 6,323 |
| 17 Jun 2024 | 155.60 | 156.50 | 154.80 | 156.40 | 156.40 | 8,468 |
| 14 Jun 2024 | 154.70 | 155.50 | 153.50 | 155.40 | 155.40 | 7,421 |
| 13 Jun 2024 | 155.00 | 155.60 | 154.80 | 154.90 | 154.90 | 5,619 |
| 12 Jun 2024 | 154.30 | 155.50 | 154.30 | 155.10 | 155.10 | 5,367 |
| 11 Jun 2024 | 155.35 | 155.80 | 153.60 | 154.20 | 154.20 | 9,573 |
| 10 Jun 2024 | 154.60 | 155.30 | 154.30 | 155.30 | 155.30 | 7,810 |
| 07 Jun 2024 | 154.50 | 156.00 | 154.50 | 155.70 | 155.70 | 9,322 |
| 06 Jun 2024 | 155.20 | 156.40 | 154.90 | 155.80 | 155.80 | 9,546 |
| 05 Jun 2024 | 154.70 | 155.60 | 154.60 | 155.40 | 155.40 | 8,228 |
| 04 Jun 2024 | 154.00 | 154.60 | 153.30 | 154.30 | 154.30 | 7,230 |
| 03 Jun 2024 | 156.00 | 156.50 | 153.30 | 154.50 | 154.50 | 12,190 |
| 31 May 2024 | 154.90 | 155.60 | 154.00 | 155.40 | 155.40 | 12,647 |
| 30 May 2024 | 153.40 | 154.50 | 153.40 | 154.20 | 154.20 | 5,845 |
| 29 May 2024 | 153.30 | 154.30 | 153.10 | 154.00 | 154.00 | 14,239 |
| 28 May 2024 | 154.90 | 154.90 | 153.40 | 153.70 | 153.70 | 10,022 |
| 24 May 2024 | 150.70 | 154.00 | 150.70 | 154.00 | 154.00 | 11,212 |
| 23 May 2024 | 154.50 | 154.80 | 152.70 | 152.90 | 152.90 | 17,300 |
| 22 May 2024 | 152.30 | 153.30 | 151.80 | 152.30 | 152.30 | 11,284 |
| 21 May 2024 | 149.70 | 152.80 | 149.70 | 152.40 | 152.40 | 20,843 |
| 20 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 17 May 2024 | 148.60 | 149.70 | 148.60 | 149.40 | 149.40 | 8,470 |
| 16 May 2024 | 147.70 | 149.40 | 147.70 | 149.00 | 149.00 | 8,660 |
| 15 May 2024 | 146.40 | 147.60 | 146.40 | 146.90 | 146.90 | 4,869 |
| 14 May 2024 | 145.50 | 146.90 | 145.00 | 146.90 | 146.90 | 5,325 |
| 13 May 2024 | 145.50 | 145.90 | 144.70 | 145.70 | 145.70 | 6,273 |
| 10 May 2024 | 144.50 | 145.40 | 144.30 | 145.00 | 145.00 | 5,583 |
| 09 May 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 08 May 2024 | 142.00 | 144.20 | 142.00 | 143.80 | 143.80 | 15,485 |
| 07 May 2024 | 142.00 | 142.50 | 141.60 | 142.10 | 142.10 | 4,516 |
| 03 May 2024 | 138.60 | 141.00 | 138.60 | 140.70 | 140.70 | 18,235 |
| 02 May 2024 | 140.80 | 140.80 | 138.10 | 138.30 | 138.30 | 7,274 |
| 01 May 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 30 Apr 2024 | 138.50 | 139.80 | 138.30 | 139.20 | 139.20 | 23,588 |
| 30 Apr 2024 | 7.7 Dividend | |||||
| 29 Apr 2024 | 143.60 | 145.80 | 143.20 | 145.70 | 138.00 | 31,089 |
| 26 Apr 2024 | 139.40 | 143.30 | 139.20 | 143.00 | 135.44 | 14,575 |
| 25 Apr 2024 | 141.00 | 141.00 | 138.40 | 139.00 | 131.65 | 17,556 |
| 24 Apr 2024 | 144.00 | 144.20 | 140.95 | 141.20 | 133.74 | 19,396 |
| 23 Apr 2024 | 143.80 | 144.30 | 143.00 | 143.90 | 136.30 | 17,304 |
| 22 Apr 2024 | 142.35 | 143.85 | 142.00 | 143.70 | 136.11 | 18,464 |
| 19 Apr 2024 | 138.90 | 140.60 | 138.80 | 140.40 | 132.98 | 15,609 |
| 18 Apr 2024 | 140.10 | 140.70 | 139.70 | 140.50 | 133.07 | 12,550 |
| 17 Apr 2024 | 139.20 | 140.50 | 139.10 | 139.70 | 132.32 | 6,632 |
| 16 Apr 2024 | 139.20 | 139.90 | 138.70 | 139.40 | 132.03 | 13,111 |
| 15 Apr 2024 | 141.00 | 141.60 | 140.20 | 140.60 | 133.17 | 6,856 |
| 12 Apr 2024 | 139.40 | 140.70 | 139.40 | 139.60 | 132.22 | 17,158 |
| 11 Apr 2024 | 139.60 | 139.90 | 138.70 | 139.60 | 132.22 | 8,044 |
| 10 Apr 2024 | 139.90 | 140.30 | 138.80 | 139.90 | 132.51 | 9,135 |
| 09 Apr 2024 | 139.60 | 140.90 | 139.30 | 140.10 | 132.70 | 8,366 |
| 08 Apr 2024 | 138.30 | 140.30 | 138.10 | 140.00 | 132.60 | 10,456 |
| 05 Apr 2024 | 137.60 | 137.80 | 136.70 | 137.20 | 129.95 | 5,756 |
| 04 Apr 2024 | 138.70 | 139.10 | 138.20 | 138.40 | 131.09 | 7,261 |
| 03 Apr 2024 | 139.20 | 139.40 | 138.10 | 138.70 | 131.37 | 17,276 |
| 02 Apr 2024 | 141.40 | 141.60 | 138.80 | 139.60 | 132.22 | 25,694 |
| 28 Mar 2024 | 141.50 | 141.80 | 140.50 | 141.30 | 133.83 | 13,526 |
| 27 Mar 2024 | 139.90 | 142.00 | 139.40 | 141.90 | 134.40 | 8,353 |
| 26 Mar 2024 | 137.70 | 140.60 | 136.80 | 139.80 | 132.41 | 17,712 |
| 25 Mar 2024 | 142.00 | 142.10 | 139.10 | 139.40 | 132.03 | 13,509 |
| 22 Mar 2024 | 144.60 | 144.80 | 142.70 | 142.90 | 135.35 | 11,936 |
| 21 Mar 2024 | 145.60 | 145.80 | 144.60 | 145.10 | 137.43 | 6,186 |
| 20 Mar 2024 | 142.60 | 144.50 | 142.60 | 144.25 | 136.63 | 5,590 |
| 19 Mar 2024 | 142.90 | 143.60 | 142.70 | 143.60 | 136.01 | 9,484 |
| 18 Mar 2024 | 145.40 | 145.40 | 142.30 | 143.10 | 135.54 | 11,428 |
| 15 Mar 2024 | 145.40 | 146.40 | 145.30 | 146.30 | 138.57 | 8,918 |
| 14 Mar 2024 | 145.10 | 145.30 | 143.60 | 145.20 | 137.53 | 18,642 |
| 13 Mar 2024 | 146.40 | 146.80 | 145.80 | 146.20 | 138.47 | 12,620 |
| 12 Mar 2024 | 145.40 | 146.40 | 144.90 | 146.35 | 138.62 | 6,501 |
| 11 Mar 2024 | 144.10 | 145.50 | 144.10 | 145.40 | 137.72 | 5,157 |
| 08 Mar 2024 | 144.90 | 145.20 | 144.30 | 145.20 | 137.53 | 5,545 |
| 07 Mar 2024 | 143.40 | 145.20 | 143.30 | 144.40 | 136.77 | 9,160 |
| 06 Mar 2024 | 142.90 | 143.90 | 142.90 | 143.20 | 135.63 | 6,299 |
| 05 Mar 2024 | 142.50 | 143.10 | 142.10 | 142.65 | 135.11 | 6,970 |
| 04 Mar 2024 | 142.40 | 143.10 | 142.40 | 142.90 | 135.35 | 6,390 |
| 01 Mar 2024 | 142.85 | 143.60 | 142.60 | 142.95 | 135.40 | 9,547 |
| 29 Feb 2024 | 142.60 | 143.60 | 142.60 | 142.90 | 135.35 | 7,965 |
| 28 Feb 2024 | 142.50 | 143.10 | 141.90 | 142.00 | 134.50 | 9,248 |
| 27 Feb 2024 | 142.10 | 142.60 | 141.80 | 142.10 | 134.59 | 10,178 |
| 26 Feb 2024 | 142.50 | 143.30 | 142.50 | 142.60 | 135.06 | 5,804 |
| 23 Feb 2024 | 141.40 | 143.70 | 140.90 | 143.30 | 135.73 | 8,731 |
| 22 Feb 2024 | 143.50 | 143.70 | 141.00 | 141.20 | 133.74 | 12,652 |
| 21 Feb 2024 | 144.30 | 144.50 | 142.80 | 142.90 | 135.35 | 9,060 |
| 20 Feb 2024 | 142.70 | 144.60 | 142.60 | 144.10 | 136.48 | 6,438 |
| 19 Feb 2024 | 143.60 | 143.80 | 142.80 | 143.60 | 136.01 | 9,551 |
| 16 Feb 2024 | 143.90 | 144.50 | 143.00 | 143.20 | 135.63 | 10,864 |
| 15 Feb 2024 | 142.20 | 143.60 | 142.20 | 143.00 | 135.44 | 7,912 |
| 14 Feb 2024 | 140.90 | 142.20 | 140.90 | 142.10 | 134.59 | 8,070 |
| 13 Feb 2024 | 141.40 | 142.15 | 141.10 | 141.35 | 133.88 | 10,558 |
| 12 Feb 2024 | 139.30 | 141.00 | 139.25 | 140.90 | 133.45 | 10,982 |
| 09 Feb 2024 | 138.10 | 138.50 | 137.50 | 138.25 | 130.94 | 5,982 |
| 08 Feb 2024 | 139.70 | 139.80 | 138.40 | 138.50 | 131.18 | 9,900 |
| 07 Feb 2024 | 139.30 | 140.00 | 138.90 | 139.00 | 131.65 | 10,053 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.