Swiss - Delayed Quote CHF
Baloise Holding AG (BALN.SW)
190.30
0.00
(0.00%)
As of 1:37:22 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 189.50 | 190.70 | 188.70 | 190.30 | 190.30 | 24,302 |
| May 7, 2025 | 190.10 | 192.00 | 189.90 | 190.30 | 190.30 | 92,551 |
| May 6, 2025 | 187.70 | 191.30 | 187.50 | 190.70 | 190.70 | 132,754 |
| May 5, 2025 | 187.70 | 188.10 | 186.10 | 187.20 | 187.20 | 77,959 |
| May 2, 2025 | 184.60 | 187.80 | 182.90 | 187.50 | 187.50 | 134,374 |
| Apr 30, 2025 | 182.20 | 183.80 | 181.00 | 183.30 | 183.30 | 146,058 |
| Apr 29, 2025 | 8.1 Dividend | |||||
| Apr 29, 2025 | 179.30 | 182.20 | 178.10 | 181.30 | 181.30 | 199,329 |
| Apr 28, 2025 | 183.50 | 186.40 | 182.00 | 186.40 | 178.30 | 240,359 |
| Apr 25, 2025 | 188.50 | 188.60 | 179.20 | 184.20 | 176.20 | 368,241 |
| Apr 24, 2025 | 193.00 | 196.40 | 191.70 | 194.60 | 186.14 | 322,299 |
| Apr 23, 2025 | 194.30 | 194.30 | 185.90 | 191.30 | 182.99 | 360,355 |
| Apr 22, 2025 | 188.30 | 194.50 | 187.90 | 194.50 | 186.05 | 294,328 |
| Apr 17, 2025 | 183.00 | 186.00 | 182.10 | 185.70 | 177.63 | 104,735 |
| Apr 16, 2025 | 180.70 | 182.70 | 180.00 | 182.70 | 174.76 | 82,070 |
| Apr 15, 2025 | 178.90 | 181.80 | 178.50 | 181.80 | 173.90 | 65,510 |
| Apr 14, 2025 | 177.50 | 178.70 | 176.40 | 178.50 | 170.74 | 90,177 |
| Apr 11, 2025 | 176.20 | 176.50 | 172.70 | 175.00 | 167.40 | 60,719 |
| Apr 10, 2025 | 182.90 | 183.00 | 174.10 | 175.30 | 167.68 | 198,835 |
| Apr 9, 2025 | 170.60 | 171.60 | 164.70 | 168.40 | 161.08 | 110,006 |
| Apr 8, 2025 | 171.30 | 177.60 | 169.40 | 175.00 | 167.40 | 122,016 |
| Apr 7, 2025 | 168.00 | 175.00 | 160.20 | 168.40 | 161.08 | 248,726 |
| Apr 4, 2025 | 185.10 | 187.30 | 179.10 | 179.90 | 172.08 | 201,019 |
| Apr 3, 2025 | 186.50 | 188.00 | 185.40 | 186.50 | 178.40 | 123,966 |
| Apr 2, 2025 | 187.50 | 189.00 | 186.50 | 189.00 | 180.79 | 128,570 |
| Apr 1, 2025 | 186.10 | 187.50 | 185.00 | 187.50 | 179.35 | 84,902 |
| Mar 31, 2025 | 188.80 | 189.00 | 184.40 | 185.20 | 177.15 | 163,258 |
| Mar 28, 2025 | 192.30 | 192.30 | 189.50 | 189.70 | 181.46 | 64,893 |
| Mar 27, 2025 | 190.60 | 192.20 | 189.50 | 191.80 | 183.47 | 122,313 |
| Mar 26, 2025 | 188.00 | 190.80 | 188.00 | 190.40 | 182.13 | 101,681 |
| Mar 25, 2025 | 185.00 | 194.70 | 184.10 | 189.00 | 180.79 | 415,789 |
| Mar 24, 2025 | 182.60 | 184.10 | 181.20 | 181.20 | 173.33 | 143,219 |
| Mar 21, 2025 | 183.40 | 184.30 | 182.80 | 183.50 | 175.53 | 257,283 |
| Mar 20, 2025 | 182.90 | 184.30 | 181.60 | 184.00 | 176.00 | 87,151 |
| Mar 19, 2025 | 180.10 | 183.90 | 180.00 | 183.20 | 175.24 | 123,320 |
| Mar 18, 2025 | 179.90 | 182.20 | 178.60 | 179.90 | 172.08 | 136,093 |
| Mar 17, 2025 | 177.50 | 179.30 | 177.50 | 179.20 | 171.41 | 49,365 |
| Mar 14, 2025 | 178.00 | 178.00 | 176.20 | 177.20 | 169.50 | 48,063 |
| Mar 13, 2025 | 179.10 | 180.00 | 177.80 | 178.40 | 170.65 | 68,725 |
| Mar 12, 2025 | 174.00 | 179.00 | 173.80 | 179.00 | 171.22 | 165,871 |
| Mar 11, 2025 | 174.90 | 176.00 | 172.40 | 173.20 | 165.67 | 122,974 |
| Mar 10, 2025 | 178.00 | 178.30 | 174.50 | 174.50 | 166.92 | 141,410 |
| Mar 7, 2025 | 175.70 | 177.30 | 175.50 | 177.30 | 169.60 | 88,948 |
| Mar 6, 2025 | 177.50 | 177.60 | 175.40 | 176.50 | 168.83 | 59,969 |
| Mar 5, 2025 | 176.90 | 177.00 | 174.80 | 176.70 | 169.02 | 106,005 |
| Mar 4, 2025 | 176.10 | 178.20 | 176.10 | 176.60 | 168.93 | 89,961 |
| Mar 3, 2025 | 174.00 | 176.70 | 174.00 | 176.60 | 168.93 | 100,105 |
| Feb 28, 2025 | 171.90 | 173.80 | 171.70 | 173.70 | 166.15 | 271,202 |
| Feb 27, 2025 | 172.50 | 173.40 | 171.60 | 172.40 | 164.91 | 66,099 |
| Feb 26, 2025 | 171.10 | 173.80 | 171.10 | 173.40 | 165.86 | 103,464 |
| Feb 25, 2025 | 168.60 | 172.00 | 168.50 | 172.00 | 164.53 | 122,159 |
| Feb 24, 2025 | 168.00 | 169.50 | 168.00 | 169.20 | 161.85 | 67,182 |
| Feb 21, 2025 | 168.20 | 168.60 | 167.00 | 167.60 | 160.32 | 77,288 |
| Feb 20, 2025 | 168.00 | 169.10 | 167.70 | 168.20 | 160.89 | 66,687 |
| Feb 19, 2025 | 168.50 | 169.00 | 167.30 | 168.00 | 160.70 | 66,717 |
| Feb 18, 2025 | 168.80 | 169.00 | 167.50 | 168.30 | 160.99 | 56,262 |
| Feb 17, 2025 | 167.60 | 169.10 | 167.60 | 168.80 | 161.46 | 47,154 |
| Feb 14, 2025 | 168.60 | 169.40 | 166.90 | 167.70 | 160.41 | 87,879 |
| Feb 13, 2025 | 168.60 | 169.60 | 167.80 | 169.20 | 161.85 | 70,141 |
| Feb 12, 2025 | 169.50 | 170.40 | 168.20 | 168.50 | 161.18 | 104,397 |
| Feb 11, 2025 | 169.60 | 170.90 | 169.30 | 170.40 | 163.00 | 125,300 |
| Feb 10, 2025 | 166.70 | 169.70 | 166.70 | 169.70 | 162.33 | 89,297 |
| Feb 7, 2025 | 166.70 | 167.50 | 166.40 | 167.00 | 159.74 | 78,603 |
| Feb 6, 2025 | 166.50 | 167.00 | 165.90 | 166.30 | 159.07 | 69,724 |
| Feb 5, 2025 | 164.60 | 166.40 | 164.10 | 166.40 | 159.17 | 58,235 |
| Feb 4, 2025 | 165.20 | 165.40 | 164.10 | 165.00 | 157.83 | 71,060 |
| Feb 3, 2025 | 165.00 | 166.20 | 164.70 | 165.60 | 158.40 | 62,686 |
| Jan 31, 2025 | 167.20 | 167.50 | 166.00 | 166.50 | 159.26 | 60,875 |
| Jan 30, 2025 | 167.40 | 167.90 | 166.60 | 167.00 | 159.74 | 71,791 |
| Jan 29, 2025 | 168.00 | 168.10 | 166.30 | 167.20 | 159.93 | 51,465 |
| Jan 28, 2025 | 168.30 | 169.20 | 167.30 | 167.40 | 160.13 | 68,979 |
| Jan 27, 2025 | 165.50 | 168.60 | 165.50 | 168.60 | 161.27 | 58,432 |
| Jan 24, 2025 | 166.50 | 166.50 | 165.00 | 165.60 | 158.40 | 54,997 |
| Jan 23, 2025 | 166.40 | 166.80 | 165.70 | 166.00 | 158.79 | 41,802 |
| Jan 22, 2025 | 166.40 | 167.90 | 165.90 | 166.30 | 159.07 | 105,837 |
| Jan 21, 2025 | 164.60 | 167.00 | 164.60 | 167.00 | 159.74 | 82,063 |
| Jan 20, 2025 | 165.80 | 166.20 | 164.60 | 165.10 | 157.93 | 102,240 |
| Jan 17, 2025 | 164.40 | 166.20 | 164.10 | 165.40 | 158.21 | 60,760 |
| Jan 16, 2025 | 165.00 | 165.30 | 164.00 | 164.60 | 157.45 | 62,228 |
| Jan 15, 2025 | 166.10 | 166.20 | 164.40 | 164.70 | 157.54 | 71,159 |
| Jan 14, 2025 | 165.30 | 165.50 | 163.40 | 163.60 | 156.49 | 64,407 |
| Jan 13, 2025 | 164.00 | 165.10 | 163.50 | 164.50 | 157.35 | 63,155 |
| Jan 10, 2025 | 166.80 | 169.00 | 164.80 | 164.80 | 157.64 | 81,670 |
| Jan 9, 2025 | 167.10 | 167.80 | 166.70 | 167.00 | 159.74 | 43,091 |
| Jan 8, 2025 | 167.00 | 167.50 | 166.40 | 167.50 | 160.22 | 64,166 |
| Jan 7, 2025 | 166.90 | 167.60 | 166.00 | 166.70 | 159.46 | 99,468 |
| Jan 6, 2025 | 168.00 | 168.00 | 166.60 | 167.30 | 160.03 | 53,974 |
| Jan 3, 2025 | 165.70 | 167.20 | 165.30 | 167.20 | 159.93 | 80,114 |
| Dec 30, 2024 | 164.40 | 164.90 | 163.50 | 164.10 | 156.97 | 60,934 |
| Dec 27, 2024 | 163.50 | 164.60 | 162.80 | 164.60 | 157.45 | 47,946 |
| Dec 23, 2024 | 162.30 | 164.00 | 161.80 | 164.00 | 156.87 | 63,215 |
| Dec 20, 2024 | 161.30 | 162.20 | 160.20 | 162.20 | 155.15 | 176,082 |
| Dec 19, 2024 | 160.60 | 162.30 | 160.40 | 162.10 | 155.06 | 78,664 |
| Dec 18, 2024 | 163.30 | 163.70 | 161.50 | 161.80 | 154.77 | 93,676 |
| Dec 17, 2024 | 162.50 | 163.90 | 162.50 | 163.60 | 156.49 | 69,975 |
| Dec 16, 2024 | 164.20 | 164.70 | 163.70 | 163.90 | 156.78 | 63,873 |
| Dec 13, 2024 | 162.50 | 164.30 | 162.50 | 164.10 | 156.97 | 78,041 |
| Dec 12, 2024 | 163.50 | 163.90 | 162.40 | 163.00 | 155.92 | 59,348 |
| Dec 11, 2024 | 163.40 | 164.40 | 163.20 | 164.00 | 156.87 | 52,338 |
| Dec 10, 2024 | 163.80 | 164.70 | 163.00 | 164.10 | 156.97 | 83,858 |
| Dec 9, 2024 | 165.10 | 165.80 | 163.50 | 164.10 | 156.97 | 62,983 |
| Dec 6, 2024 | 165.60 | 165.70 | 164.50 | 165.00 | 157.83 | 65,919 |
| Dec 5, 2024 | 165.80 | 166.20 | 164.80 | 165.90 | 158.69 | 76,597 |
| Dec 4, 2024 | 166.20 | 166.40 | 164.70 | 165.50 | 158.31 | 98,183 |
| Dec 3, 2024 | 167.20 | 167.50 | 165.60 | 166.50 | 159.26 | 75,328 |
| Dec 2, 2024 | 166.60 | 167.90 | 166.20 | 167.60 | 160.32 | 44,087 |
| Nov 29, 2024 | 167.10 | 167.50 | 166.30 | 167.40 | 160.13 | 84,138 |
| Nov 28, 2024 | 167.30 | 168.40 | 166.60 | 167.50 | 160.22 | 52,248 |
| Nov 27, 2024 | 165.80 | 167.20 | 165.00 | 167.20 | 159.93 | 66,577 |
| Nov 26, 2024 | 167.20 | 167.20 | 166.20 | 166.30 | 159.07 | 67,146 |
| Nov 25, 2024 | 168.40 | 168.50 | 166.00 | 167.30 | 160.03 | 160,893 |
| Nov 22, 2024 | 167.90 | 168.50 | 166.50 | 168.50 | 161.18 | 64,340 |
| Nov 21, 2024 | 166.00 | 168.20 | 166.00 | 167.50 | 160.22 | 77,547 |
| Nov 20, 2024 | 167.30 | 167.90 | 165.20 | 165.60 | 158.40 | 81,126 |
| Nov 19, 2024 | 166.80 | 167.50 | 165.60 | 166.60 | 159.36 | 66,672 |
| Nov 18, 2024 | 164.70 | 166.80 | 164.70 | 166.80 | 159.55 | 87,052 |
| Nov 15, 2024 | 165.00 | 165.40 | 163.80 | 164.80 | 157.64 | 84,227 |
| Nov 14, 2024 | 164.50 | 166.00 | 164.00 | 165.70 | 158.50 | 96,017 |
| Nov 13, 2024 | 163.70 | 165.90 | 162.00 | 164.30 | 157.16 | 122,332 |
| Nov 12, 2024 | 167.70 | 168.10 | 166.50 | 166.50 | 159.26 | 109,995 |
| Nov 11, 2024 | 170.00 | 170.90 | 168.80 | 168.80 | 161.46 | 86,560 |
| Nov 8, 2024 | 169.50 | 170.40 | 169.20 | 169.20 | 161.85 | 105,497 |
| Nov 7, 2024 | 170.00 | 171.90 | 169.50 | 169.50 | 162.13 | 95,056 |
| Nov 6, 2024 | 170.00 | 171.00 | 168.80 | 169.50 | 162.13 | 82,228 |
| Nov 5, 2024 | 168.00 | 168.60 | 167.40 | 168.10 | 160.80 | 52,438 |
| Nov 4, 2024 | 167.30 | 168.00 | 167.30 | 167.60 | 160.32 | 55,201 |
| Nov 1, 2024 | 166.70 | 168.70 | 166.60 | 167.60 | 160.32 | 103,067 |
| Oct 31, 2024 | 165.70 | 167.10 | 165.10 | 165.90 | 158.69 | 128,532 |
| Oct 30, 2024 | 168.30 | 169.00 | 167.70 | 167.70 | 160.41 | 78,405 |
| Oct 29, 2024 | 173.50 | 173.80 | 167.30 | 168.20 | 160.89 | 272,814 |
| Oct 28, 2024 | 174.50 | 175.20 | 174.00 | 174.90 | 167.30 | 60,451 |
| Oct 25, 2024 | 174.40 | 175.00 | 173.20 | 174.20 | 166.63 | 35,406 |
| Oct 24, 2024 | 173.30 | 175.10 | 173.30 | 174.50 | 166.92 | 71,278 |
| Oct 23, 2024 | 172.80 | 174.00 | 172.70 | 173.10 | 165.58 | 45,134 |
| Oct 22, 2024 | 173.50 | 173.90 | 171.70 | 172.70 | 165.20 | 75,400 |
| Oct 21, 2024 | 174.40 | 175.50 | 173.80 | 174.30 | 166.73 | 57,696 |
| Oct 18, 2024 | 174.60 | 175.10 | 173.30 | 175.10 | 167.49 | 163,297 |
| Oct 17, 2024 | 175.70 | 176.30 | 174.90 | 174.90 | 167.30 | 74,468 |
| Oct 16, 2024 | 176.00 | 176.60 | 173.90 | 175.80 | 168.16 | 71,453 |
| Oct 15, 2024 | 176.00 | 176.90 | 175.90 | 176.20 | 168.54 | 76,216 |
| Oct 14, 2024 | 176.00 | 176.10 | 174.50 | 175.60 | 167.97 | 84,658 |
| Oct 11, 2024 | 176.00 | 176.00 | 173.90 | 175.90 | 168.26 | 44,808 |
| Oct 10, 2024 | 175.40 | 176.70 | 175.00 | 175.90 | 168.26 | 59,515 |
| Oct 9, 2024 | 175.00 | 175.80 | 174.20 | 174.90 | 167.30 | 101,996 |
| Oct 8, 2024 | 172.70 | 175.00 | 172.50 | 174.70 | 167.11 | 87,394 |
| Oct 7, 2024 | 175.70 | 176.00 | 173.90 | 174.00 | 166.44 | 66,247 |
| Oct 4, 2024 | 173.40 | 176.40 | 173.40 | 175.20 | 167.59 | 90,273 |
| Oct 3, 2024 | 172.80 | 174.20 | 172.60 | 174.20 | 166.63 | 84,550 |
| Oct 2, 2024 | 172.10 | 173.20 | 172.10 | 172.60 | 165.10 | 46,918 |
| Oct 1, 2024 | 172.90 | 173.20 | 171.70 | 172.10 | 164.62 | 80,645 |
| Sep 30, 2024 | 172.50 | 173.40 | 171.90 | 172.50 | 165.00 | 99,525 |
| Sep 27, 2024 | 172.50 | 173.40 | 171.70 | 172.60 | 165.10 | 80,355 |
| Sep 26, 2024 | 172.20 | 172.80 | 170.90 | 171.90 | 164.43 | 72,071 |
| Sep 25, 2024 | 170.50 | 171.80 | 170.20 | 171.80 | 164.33 | 95,833 |
| Sep 24, 2024 | 171.00 | 172.20 | 170.00 | 171.50 | 164.05 | 99,383 |
| Sep 23, 2024 | 169.30 | 170.70 | 169.20 | 169.90 | 162.52 | 57,976 |
| Sep 20, 2024 | 169.90 | 170.20 | 166.90 | 169.30 | 161.94 | 280,805 |
| Sep 19, 2024 | 170.20 | 170.80 | 169.50 | 170.40 | 163.00 | 94,341 |
| Sep 18, 2024 | 169.80 | 170.70 | 169.30 | 170.30 | 162.90 | 95,538 |
| Sep 17, 2024 | 169.90 | 170.40 | 169.00 | 169.50 | 162.13 | 103,680 |
| Sep 16, 2024 | 165.00 | 170.00 | 165.00 | 169.70 | 162.33 | 155,919 |
| Sep 13, 2024 | 163.00 | 165.80 | 162.60 | 165.30 | 158.12 | 92,460 |
| Sep 12, 2024 | 165.00 | 165.00 | 160.70 | 162.60 | 155.53 | 126,874 |
| Sep 11, 2024 | 162.10 | 163.10 | 160.50 | 161.70 | 154.67 | 60,213 |
| Sep 10, 2024 | 162.40 | 163.40 | 161.70 | 162.20 | 155.15 | 79,567 |
| Sep 9, 2024 | 160.20 | 162.80 | 160.10 | 162.20 | 155.15 | 119,303 |
| Sep 6, 2024 | 163.40 | 163.40 | 158.00 | 158.10 | 151.23 | 162,103 |
| Sep 5, 2024 | 163.80 | 166.80 | 163.70 | 165.70 | 158.50 | 98,083 |
| Sep 4, 2024 | 163.40 | 165.20 | 160.20 | 164.10 | 156.97 | 72,098 |
| Sep 3, 2024 | 163.30 | 165.40 | 163.30 | 165.40 | 158.21 | 107,280 |
| Sep 2, 2024 | 162.70 | 164.60 | 162.20 | 164.00 | 156.87 | 92,051 |
| Aug 30, 2024 | 162.10 | 164.10 | 161.60 | 164.10 | 156.97 | 315,341 |
| Aug 29, 2024 | 162.50 | 163.50 | 162.00 | 162.80 | 155.73 | 60,003 |
| Aug 28, 2024 | 160.40 | 162.70 | 160.30 | 162.60 | 155.53 | 72,341 |
| Aug 27, 2024 | 159.50 | 160.50 | 159.40 | 160.40 | 153.43 | 35,937 |
| Aug 26, 2024 | 159.50 | 160.10 | 159.00 | 160.00 | 153.05 | 62,365 |
| Aug 23, 2024 | 160.10 | 160.70 | 159.90 | 160.10 | 153.14 | 38,468 |
| Aug 22, 2024 | 159.20 | 160.50 | 159.20 | 160.10 | 153.14 | 52,612 |
| Aug 21, 2024 | 160.00 | 160.40 | 158.90 | 159.10 | 152.19 | 81,071 |
| Aug 20, 2024 | 161.50 | 161.70 | 160.50 | 161.30 | 154.29 | 44,907 |
| Aug 19, 2024 | 159.90 | 161.80 | 159.70 | 161.50 | 154.48 | 77,380 |
| Aug 16, 2024 | 158.80 | 159.90 | 158.60 | 159.80 | 152.86 | 70,647 |
| Aug 15, 2024 | 159.90 | 159.90 | 158.50 | 158.90 | 152.00 | 42,883 |
| Aug 14, 2024 | 158.40 | 159.10 | 157.70 | 159.10 | 152.19 | 57,588 |
| Aug 13, 2024 | 158.10 | 158.90 | 157.00 | 158.00 | 151.13 | 92,831 |
| Aug 12, 2024 | 158.30 | 158.90 | 157.40 | 157.60 | 150.75 | 54,056 |
| Aug 9, 2024 | 157.00 | 158.00 | 156.60 | 158.00 | 151.13 | 53,011 |
| Aug 8, 2024 | 155.30 | 157.60 | 154.10 | 156.60 | 149.79 | 136,574 |
| Aug 7, 2024 | 153.70 | 156.00 | 153.40 | 155.60 | 148.84 | 157,087 |
| Aug 6, 2024 | 154.80 | 155.10 | 151.60 | 152.30 | 145.68 | 148,370 |
| Aug 5, 2024 | 149.40 | 152.40 | 147.00 | 152.30 | 145.68 | 172,537 |
| Aug 2, 2024 | 155.00 | 155.30 | 153.40 | 154.90 | 148.17 | 126,535 |
| Jul 31, 2024 | 159.00 | 159.00 | 157.50 | 157.50 | 150.66 | 122,222 |
| Jul 30, 2024 | 157.90 | 158.50 | 157.80 | 158.30 | 151.42 | 83,291 |
| Jul 29, 2024 | 158.10 | 159.00 | 156.80 | 157.40 | 150.56 | 59,906 |
| Jul 26, 2024 | 156.90 | 157.90 | 156.20 | 157.90 | 151.04 | 111,741 |
| Jul 25, 2024 | 156.20 | 157.30 | 155.80 | 157.20 | 150.37 | 101,395 |
| Jul 24, 2024 | 157.30 | 157.90 | 156.90 | 157.10 | 150.27 | 57,674 |
| Jul 23, 2024 | 158.60 | 158.60 | 157.20 | 157.70 | 150.85 | 41,105 |
| Jul 22, 2024 | 156.80 | 158.90 | 156.30 | 158.10 | 151.23 | 47,343 |
| Jul 19, 2024 | 156.40 | 158.00 | 156.40 | 156.70 | 149.89 | 69,194 |
| Jul 18, 2024 | 157.10 | 158.10 | 156.80 | 157.20 | 150.37 | 138,303 |
| Jul 17, 2024 | 155.30 | 156.80 | 154.40 | 156.40 | 149.60 | 87,454 |
| Jul 16, 2024 | 156.00 | 157.10 | 154.10 | 156.00 | 149.22 | 126,280 |
| Jul 15, 2024 | 160.30 | 160.90 | 158.00 | 158.30 | 151.42 | 70,116 |
| Jul 12, 2024 | 161.10 | 161.20 | 159.60 | 160.90 | 153.91 | 43,367 |
| Jul 11, 2024 | 161.80 | 162.00 | 160.60 | 160.90 | 153.91 | 113,308 |
| Jul 10, 2024 | 160.90 | 161.30 | 159.90 | 161.20 | 154.20 | 80,912 |
| Jul 9, 2024 | 161.40 | 162.20 | 159.40 | 160.50 | 153.53 | 86,570 |
| Jul 8, 2024 | 159.90 | 163.40 | 159.90 | 161.80 | 154.77 | 111,985 |
| Jul 5, 2024 | 157.90 | 160.90 | 157.10 | 160.10 | 153.14 | 104,598 |
| Jul 4, 2024 | 158.00 | 158.80 | 157.30 | 158.00 | 151.13 | 75,960 |
| Jul 3, 2024 | 157.90 | 158.20 | 156.90 | 158.00 | 151.13 | 62,562 |
| Jul 2, 2024 | 157.50 | 158.10 | 156.40 | 157.40 | 150.56 | 57,738 |
| Jul 1, 2024 | 159.10 | 160.00 | 157.70 | 158.20 | 151.33 | 98,196 |
| Jun 28, 2024 | 157.70 | 158.40 | 157.10 | 158.20 | 151.33 | 108,002 |
| Jun 27, 2024 | 156.70 | 157.10 | 156.00 | 156.60 | 149.79 | 53,179 |
| Jun 26, 2024 | 157.80 | 158.00 | 156.50 | 156.80 | 149.99 | 64,339 |
| Jun 25, 2024 | 158.70 | 159.30 | 157.20 | 157.20 | 150.37 | 76,542 |
| Jun 24, 2024 | 159.30 | 159.30 | 157.10 | 158.60 | 151.71 | 116,728 |
| Jun 21, 2024 | 160.00 | 161.00 | 159.10 | 159.80 | 152.86 | 209,843 |
| Jun 20, 2024 | 158.70 | 159.40 | 158.20 | 159.40 | 152.47 | 79,604 |
| Jun 19, 2024 | 159.40 | 159.50 | 158.40 | 158.60 | 151.71 | 69,993 |
| Jun 18, 2024 | 157.10 | 159.60 | 156.80 | 159.40 | 152.47 | 111,858 |
| Jun 17, 2024 | 155.60 | 156.50 | 154.90 | 156.30 | 149.51 | 60,856 |
| Jun 14, 2024 | 154.60 | 155.40 | 153.50 | 155.30 | 148.55 | 88,333 |
| Jun 13, 2024 | 155.10 | 155.80 | 154.60 | 154.60 | 147.88 | 60,878 |
| Jun 12, 2024 | 154.20 | 155.60 | 154.10 | 155.60 | 148.84 | 84,831 |
| Jun 11, 2024 | 155.10 | 155.80 | 153.60 | 154.00 | 147.31 | 73,716 |
| Jun 10, 2024 | 154.80 | 155.30 | 154.30 | 155.00 | 148.26 | 101,091 |
| Jun 7, 2024 | 154.50 | 156.10 | 154.50 | 155.70 | 148.93 | 88,990 |
| Jun 6, 2024 | 155.10 | 156.50 | 154.80 | 154.90 | 148.17 | 145,714 |
| Jun 5, 2024 | 154.50 | 155.70 | 154.40 | 155.30 | 148.55 | 106,241 |
| Jun 4, 2024 | 153.80 | 154.60 | 153.30 | 154.10 | 147.40 | 112,598 |
| Jun 3, 2024 | 156.00 | 156.70 | 153.40 | 154.20 | 147.50 | 154,033 |
| May 31, 2024 | 154.90 | 155.90 | 154.00 | 155.90 | 149.13 | 234,878 |
| May 30, 2024 | 153.00 | 154.60 | 153.00 | 154.50 | 147.79 | 79,805 |
| May 29, 2024 | 153.40 | 154.30 | 153.10 | 154.10 | 147.40 | 128,077 |
| May 28, 2024 | 155.00 | 155.00 | 153.40 | 153.90 | 147.21 | 87,685 |
| May 27, 2024 | 153.80 | 154.70 | 152.50 | 154.60 | 147.88 | 107,202 |
| May 24, 2024 | 151.50 | 154.20 | 150.60 | 152.80 | 146.16 | 125,905 |
| May 23, 2024 | 154.80 | 154.80 | 152.70 | 152.90 | 146.26 | 149,463 |
| May 22, 2024 | 152.30 | 153.30 | 151.70 | 152.30 | 145.68 | 137,686 |
| May 21, 2024 | 149.80 | 152.90 | 149.70 | 152.80 | 146.16 | 246,658 |
| May 17, 2024 | 148.70 | 149.90 | 148.30 | 149.70 | 143.19 | 113,381 |
| May 16, 2024 | 147.20 | 149.40 | 147.20 | 148.80 | 142.33 | 111,572 |
| May 15, 2024 | 145.60 | 147.70 | 145.60 | 146.90 | 140.52 | 76,533 |
| May 14, 2024 | 146.00 | 147.00 | 144.90 | 147.00 | 140.61 | 91,539 |
| May 13, 2024 | 145.80 | 146.10 | 144.60 | 146.10 | 139.75 | 106,104 |
| May 10, 2024 | 144.00 | 145.50 | 144.00 | 145.50 | 139.18 | 122,212 |
| May 8, 2024 | 141.50 | 144.20 | 141.50 | 144.00 | 137.74 | 136,700 |
Related Tickers
HELN.SW Helvetia Holding AG
188.10
-0.27%
SLHN.SW Swiss Life Holding AG
843.60
+0.09%
ZURN.SW Zurich Insurance Group AG
589.20
-0.67%
VAHN.SW Vaudoise Assurances Holding SA
622.00
+0.48%
HELNz.XC
ALV.F Allianz SE
373.70
-0.27%
BRH.HA Berkshire Hathaway Inc
688,500.00
+1.18%
ASRNL.AS ASR Nederland N.V.
56.90
+0.25%
AGS.BR ageas SA/NV
55.80
-0.09%
FO4N.BE Ageas SA/ NV
55.95
-0.44%