Bâloise Holding AG (0QQ3.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:35AM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 158.05 | 158.20 | 157.10 | 158.00 | 158.00 | 5,879 |
| 02 Jul 2024 | 157.60 | 158.00 | 156.50 | 157.40 | 157.40 | 2,016 |
| 01 Jul 2024 | 159.15 | 159.80 | 157.70 | 158.20 | 158.20 | 1,277 |
| 28 Jun 2024 | 156.10 | 158.40 | 157.40 | 158.20 | 158.20 | 2,672 |
| 27 Jun 2024 | 156.40 | 157.00 | 155.90 | 156.53 | 156.53 | 607 |
| 26 Jun 2024 | 157.50 | 157.80 | 156.70 | 156.80 | 156.80 | 16,251 |
| 25 Jun 2024 | 158.45 | 159.00 | 157.20 | 157.20 | 157.20 | 17,845 |
| 24 Jun 2024 | 159.15 | 159.20 | 157.20 | 158.60 | 158.60 | 2,583 |
| 21 Jun 2024 | 159.85 | 161.00 | 159.20 | 159.60 | 159.60 | 12,092 |
| 20 Jun 2024 | 157.90 | 159.40 | 158.40 | 159.40 | 159.40 | 143,430 |
| 19 Jun 2024 | 159.45 | 159.50 | 158.70 | 158.80 | 158.80 | 257 |
| 18 Jun 2024 | 157.30 | 159.40 | 157.30 | 158.59 | 158.59 | 14,192 |
| 17 Jun 2024 | 155.45 | 156.40 | 155.00 | 155.35 | 155.35 | 908 |
| 14 Jun 2024 | 154.45 | 155.50 | 153.70 | 155.30 | 155.30 | 1,199 |
| 13 Jun 2024 | 155.15 | 155.90 | 154.60 | 155.22 | 155.22 | 1,261 |
| 12 Jun 2024 | 154.05 | 155.60 | 154.20 | 155.01 | 155.01 | 5,363 |
| 11 Jun 2024 | 155.15 | 155.40 | 153.60 | 154.00 | 154.00 | 161,375 |
| 10 Jun 2024 | 154.85 | 156.70 | 154.40 | 155.00 | 155.00 | 40,934 |
| 07 Jun 2024 | 154.45 | 156.80 | 154.90 | 155.23 | 155.23 | 1,128 |
| 06 Jun 2024 | 155.15 | 156.20 | 154.90 | 154.90 | 154.90 | 1,179 |
| 05 Jun 2024 | 154.55 | 155.50 | 154.90 | 155.20 | 155.20 | 3,395 |
| 04 Jun 2024 | 153.60 | 154.50 | 153.40 | 154.30 | 154.30 | 36,272 |
| 03 Jun 2024 | 156.00 | 156.30 | 153.30 | 154.20 | 154.20 | 4,449 |
| 31 May 2024 | 154.75 | 155.90 | 153.20 | 154.30 | 154.30 | 3,476 |
| 30 May 2024 | 153.20 | 154.60 | 153.00 | 154.50 | 154.50 | 1,460 |
| 29 May 2024 | 153.40 | 154.20 | 153.50 | 154.10 | 154.10 | 1,728 |
| 28 May 2024 | 154.75 | 155.00 | 153.50 | 153.90 | 153.90 | 6,658 |
| 24 May 2024 | 151.05 | 153.70 | 150.70 | 153.80 | 153.80 | 8,409 |
| 23 May 2024 | 154.75 | 154.80 | 152.80 | 152.90 | 152.90 | 13,340 |
| 22 May 2024 | 152.20 | 153.50 | 151.20 | 152.10 | 152.10 | 2,887 |
| 21 May 2024 | 149.60 | 152.80 | 149.70 | 152.40 | 152.40 | 10,430 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 148.60 | 149.70 | 142.90 | 149.70 | 149.70 | 4,166 |
| 16 May 2024 | 146.95 | 149.40 | 147.30 | 148.80 | 148.80 | 3,964 |
| 15 May 2024 | 145.80 | 147.30 | 145.80 | 147.10 | 147.10 | 383 |
| 14 May 2024 | 145.70 | 146.90 | 145.00 | 146.90 | 146.90 | 4,005 |
| 13 May 2024 | 145.60 | 145.90 | 144.70 | 145.05 | 145.05 | 39,398 |
| 10 May 2024 | 144.30 | 145.20 | 144.00 | 144.00 | 144.00 | 89,641 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 141.70 | 144.20 | 141.50 | 144.00 | 144.00 | 90,526 |
| 07 May 2024 | 141.90 | 142.40 | 141.50 | 141.74 | 141.74 | 1,579 |
| 03 May 2024 | 138.75 | 141.00 | 138.70 | 140.40 | 140.40 | 76,294 |
| 02 May 2024 | 141.00 | 142.80 | 138.20 | 138.20 | 138.20 | 1,282 |
| 01 May 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 99 |
| 30 Apr 2024 | 138.65 | 143.90 | 138.40 | 139.05 | 139.05 | 8,737 |
| 30 Apr 2024 | 7.7 Dividend | |||||
| 29 Apr 2024 | 143.55 | 145.80 | 143.10 | 144.90 | 137.20 | 110,111 |
| 26 Apr 2024 | 139.45 | 143.20 | 139.38 | 142.30 | 134.74 | 174,624 |
| 25 Apr 2024 | 141.00 | 141.00 | 138.60 | 138.90 | 131.52 | 10,496 |
| 24 Apr 2024 | 144.00 | 144.20 | 140.73 | 140.73 | 133.25 | 24,891 |
| 23 Apr 2024 | 144.00 | 144.20 | 143.09 | 143.90 | 136.25 | 10,417 |
| 22 Apr 2024 | 141.40 | 143.92 | 141.40 | 143.70 | 136.06 | 91,854 |
| 19 Apr 2024 | 138.75 | 140.60 | 138.90 | 139.68 | 132.26 | 9,186 |
| 18 Apr 2024 | 140.10 | 140.60 | 139.70 | 140.02 | 132.58 | 20,953 |
| 17 Apr 2024 | 139.15 | 140.31 | 139.00 | 140.00 | 132.56 | 7,630 |
| 16 Apr 2024 | 139.55 | 139.90 | 138.70 | 139.10 | 131.71 | 61,647 |
| 15 Apr 2024 | 140.50 | 141.50 | 140.00 | 140.60 | 133.13 | 18,381 |
| 12 Apr 2024 | 139.25 | 140.60 | 139.47 | 139.52 | 132.11 | 11,095 |
| 11 Apr 2024 | 139.65 | 140.00 | 138.90 | 139.71 | 132.29 | 9,224 |
| 10 Apr 2024 | 139.85 | 140.20 | 138.80 | 139.51 | 132.10 | 10,589 |
| 09 Apr 2024 | 140.00 | 140.70 | 139.50 | 139.62 | 132.20 | 8,646 |
| 08 Apr 2024 | 137.80 | 140.40 | 137.80 | 140.20 | 132.75 | 10,125 |
| 05 Apr 2024 | 137.90 | 138.00 | 136.80 | 137.51 | 130.21 | 11,734 |
| 04 Apr 2024 | 138.55 | 138.90 | 138.09 | 138.11 | 130.77 | 14,766 |
| 03 Apr 2024 | 139.15 | 139.30 | 138.10 | 138.27 | 130.92 | 89,989 |
| 02 Apr 2024 | 141.30 | 142.20 | 139.10 | 139.31 | 131.91 | 56,455 |
| 28 Mar 2024 | 142.15 | 142.40 | 140.62 | 141.28 | 133.77 | 285,215 |
| 27 Mar 2024 | 140.00 | 142.13 | 139.20 | 142.10 | 134.55 | 62,923 |
| 26 Mar 2024 | 137.70 | 139.80 | 137.10 | 139.10 | 131.71 | 41,434 |
| 25 Mar 2024 | 141.80 | 141.90 | 139.20 | 139.80 | 132.37 | 32,356 |
| 22 Mar 2024 | 144.40 | 144.80 | 142.38 | 142.40 | 134.83 | 22,620 |
| 21 Mar 2024 | 145.50 | 146.90 | 144.50 | 145.25 | 137.53 | 9,397 |
| 20 Mar 2024 | 142.75 | 144.61 | 142.70 | 144.61 | 136.93 | 13,344 |
| 19 Mar 2024 | 142.75 | 144.00 | 142.60 | 142.99 | 135.39 | 12,623 |
| 18 Mar 2024 | 145.70 | 147.00 | 142.40 | 143.18 | 135.58 | 38,803 |
| 15 Mar 2024 | 145.60 | 146.30 | 145.40 | 145.50 | 137.77 | 4,024 |
| 14 Mar 2024 | 145.70 | 147.10 | 143.50 | 145.20 | 137.48 | 7,639 |
| 13 Mar 2024 | 146.75 | 147.80 | 145.90 | 146.22 | 138.45 | 25,551 |
| 12 Mar 2024 | 145.50 | 146.70 | 144.80 | 146.70 | 138.90 | 13,262 |
| 11 Mar 2024 | 144.20 | 146.10 | 144.30 | 145.60 | 137.86 | 10,288 |
| 08 Mar 2024 | 144.80 | 145.70 | 144.30 | 145.20 | 137.48 | 7,017 |
| 07 Mar 2024 | 143.25 | 145.02 | 143.20 | 144.70 | 137.01 | 29,020 |
| 06 Mar 2024 | 142.65 | 143.90 | 142.70 | 143.22 | 135.61 | 25,754 |
| 05 Mar 2024 | 142.55 | 142.91 | 142.00 | 142.69 | 135.10 | 5,670 |
| 04 Mar 2024 | 142.15 | 143.10 | 142.00 | 142.92 | 135.32 | 3,915 |
| 01 Mar 2024 | 142.75 | 143.50 | 142.70 | 142.87 | 135.28 | 3,338 |
| 29 Feb 2024 | 142.45 | 143.70 | 142.59 | 142.60 | 135.02 | 10,344 |
| 28 Feb 2024 | 142.45 | 143.00 | 142.00 | 142.31 | 134.75 | 6,994 |
| 27 Feb 2024 | 142.25 | 142.60 | 141.97 | 141.97 | 134.43 | 5,683 |
| 26 Feb 2024 | 142.55 | 143.40 | 142.29 | 142.29 | 134.72 | 22,876 |
| 23 Feb 2024 | 141.50 | 143.70 | 141.20 | 143.20 | 135.59 | 11,170 |
| 22 Feb 2024 | 143.35 | 143.80 | 140.98 | 141.76 | 134.22 | 7,257 |
| 21 Feb 2024 | 144.00 | 144.60 | 142.80 | 144.05 | 136.39 | 3,870 |
| 20 Feb 2024 | 142.85 | 144.30 | 142.90 | 144.19 | 136.52 | 3,919 |
| 19 Feb 2024 | 143.35 | 143.90 | 142.90 | 143.30 | 135.69 | 2,403 |
| 16 Feb 2024 | 143.25 | 144.51 | 142.50 | 144.51 | 136.83 | 4,307 |
| 15 Feb 2024 | 142.15 | 143.41 | 142.30 | 143.26 | 135.64 | 66,156 |
| 14 Feb 2024 | 140.80 | 142.30 | 140.90 | 141.10 | 133.60 | 73,202 |
| 13 Feb 2024 | 141.30 | 142.10 | 140.99 | 140.99 | 133.50 | 4,096 |
| 12 Feb 2024 | 138.85 | 141.21 | 137.40 | 141.21 | 133.70 | 15,660 |
| *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.