Helvetia Baloise Holding AG HBAN
SIX · Switzerland · Finance
CHF 205.20-0.20 (-0.10%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 205.60 | +0.10% | CHF 202.80 | CHF 205.60 | CHF 202.20 | 65.73K |
| 2026-09-30 | CHF 205.40 | -1.34% | CHF 208.80 | CHF 210.40 | CHF 204.80 | 187.99K |
| 2026-09-29 | CHF 208.20 | -0.48% | CHF 209.40 | CHF 210.40 | CHF 208.00 | 127.07K |
| 2026-09-28 | CHF 209.20 | -2.15% | CHF 214.40 | CHF 214.80 | CHF 209.20 | 162.17K |
| 2026-09-25 | CHF 213.80 | +0.38% | CHF 213.20 | CHF 214.80 | CHF 212.40 | 129.18K |
| 2026-09-24 | CHF 213.00 | -1.30% | CHF 214.60 | CHF 215.20 | CHF 212.40 | 180.51K |
| 2026-09-23 | CHF 215.80 | -1.73% | CHF 220.00 | CHF 220.00 | CHF 214.80 | 166.94K |
| 2026-09-22 | CHF 219.60 | +0.09% | CHF 218.60 | CHF 222.20 | CHF 216.60 | 175.58K |
| 2026-09-21 | CHF 219.40 | -0.90% | CHF 221.00 | CHF 221.60 | CHF 219.20 | 147.98K |
| 2026-09-18 | CHF 221.40 | -1.69% | CHF 223.60 | CHF 224.00 | CHF 218.80 | 853.89K |
| 2026-09-17 | CHF 225.20 | +5.33% | CHF 217.20 | CHF 226.60 | CHF 217.20 | 295.63K |
| 2026-09-16 | CHF 213.80 | +1.04% | CHF 212.00 | CHF 214.20 | CHF 212.00 | 131.81K |
| 2026-09-15 | CHF 211.60 | +0.09% | CHF 210.40 | CHF 213.60 | CHF 209.20 | 113.64K |
| 2026-09-14 | CHF 211.40 | -0.09% | CHF 211.60 | CHF 214.00 | CHF 211.40 | 103.67K |
| 2026-09-11 | CHF 211.60 | +1.15% | CHF 210.20 | CHF 213.80 | CHF 209.80 | 121.88K |
| 2026-09-10 | CHF 209.20 | +0.29% | CHF 208.80 | CHF 210.20 | CHF 208.20 | 154.22K |
| 2026-09-09 | CHF 208.60 | -1.23% | CHF 210.00 | CHF 210.20 | CHF 208.20 | 79.69K |
| 2026-09-08 | CHF 211.20 | -0.56% | CHF 211.80 | CHF 212.60 | CHF 208.40 | 104.65K |
| 2026-09-07 | CHF 212.40 | -0.75% | CHF 212.60 | CHF 213.80 | CHF 212.20 | 65.85K |
| 2026-09-04 | CHF 214.00 | -1.20% | CHF 216.40 | CHF 216.80 | CHF 214.00 | 103.76K |
| 2026-09-03 | CHF 216.60 | +1.50% | CHF 214.80 | CHF 216.60 | CHF 213.60 | 83.50K |
| 2026-09-02 | CHF 213.40 | +0.19% | CHF 213.00 | CHF 215.20 | CHF 213.00 | 94.99K |
| 2026-09-01 | CHF 213.00 | -0.65% | CHF 214.00 | CHF 215.00 | CHF 211.20 | 152.97K |
| 2026-08-31 | CHF 214.40 | -0.19% | CHF 214.40 | CHF 215.80 | CHF 214.00 | 136.33K |
| 2026-08-28 | CHF 214.80 | +0.75% | CHF 214.40 | CHF 215.60 | CHF 214.00 | 93.25K |
| 2026-08-27 | CHF 213.20 | -0.09% | CHF 213.00 | CHF 214.60 | CHF 212.20 | 110.72K |
| 2026-08-26 | CHF 213.40 | -0.84% | CHF 215.80 | CHF 216.40 | CHF 213.40 | 81.59K |
| 2026-08-25 | CHF 215.20 | +1.03% | CHF 213.00 | CHF 215.20 | CHF 213.00 | 95.82K |
| 2026-08-24 | CHF 213.00 | +1.62% | CHF 210.20 | CHF 213.40 | CHF 210.20 | 102.58K |
| 2026-08-21 | CHF 209.60 | +0.67% | CHF 209.00 | CHF 210.20 | CHF 208.20 | 104.97K |
| 2026-08-20 | CHF 208.20 | -1.51% | CHF 211.40 | CHF 211.40 | CHF 208.20 | 159.93K |
| 2026-08-19 | CHF 211.40 | -2.13% | CHF 214.60 | CHF 217.00 | CHF 211.40 | 155.55K |
| 2026-08-18 | CHF 216.00 | +0.09% | CHF 215.80 | CHF 217.20 | CHF 214.80 | 97.63K |
| 2026-08-17 | CHF 215.80 | +0.28% | CHF 214.20 | CHF 216.80 | CHF 214.20 | 73.78K |
| 2026-08-14 | CHF 215.20 | +0.65% | CHF 214.60 | CHF 216.00 | CHF 214.00 | 63.68K |
| 2026-08-13 | CHF 213.80 | -0.28% | CHF 215.40 | CHF 216.80 | CHF 213.80 | 80.47K |
| 2026-08-12 | CHF 214.40 | -0.19% | CHF 214.80 | CHF 216.00 | CHF 214.00 | 81.14K |
| 2026-08-11 | CHF 214.80 | -1.38% | CHF 217.00 | CHF 218.00 | CHF 214.80 | 86.66K |
| 2026-08-10 | CHF 217.80 | +0.37% | CHF 216.60 | CHF 218.00 | CHF 215.60 | 77.64K |
| 2026-08-07 | CHF 217.00 | +0.09% | CHF 216.80 | CHF 219.20 | CHF 214.80 | 70.82K |
| 2026-08-06 | CHF 216.80 | +0.28% | CHF 217.00 | CHF 217.80 | CHF 216.20 | 78.73K |
| 2026-08-05 | CHF 216.20 | +0.09% | CHF 215.00 | CHF 217.40 | CHF 215.00 | 78.19K |
| 2026-08-04 | CHF 216.00 | -0.09% | CHF 216.00 | CHF 216.40 | CHF 213.20 | 164.14K |
| 2026-08-03 | CHF 216.20 | -0.28% | CHF 216.00 | CHF 217.00 | CHF 214.80 | 88.69K |
| 2026-07-31 | CHF 216.80 | +0.37% | CHF 216.20 | CHF 218.20 | CHF 215.80 | 120.80K |
| 2026-07-30 | CHF 216.00 | +0.93% | CHF 213.00 | CHF 216.00 | CHF 213.00 | 93.10K |
| 2026-07-29 | CHF 214.00 | -0.47% | CHF 216.00 | CHF 216.00 | CHF 212.60 | 114.48K |
| 2026-07-28 | CHF 215.00 | -0.37% | CHF 216.20 | CHF 217.00 | CHF 214.40 | 90.64K |
| 2026-07-27 | CHF 215.80 | -0.37% | CHF 217.80 | CHF 218.40 | CHF 215.40 | 86.25K |
| 2026-07-24 | CHF 216.60 | +0.46% | CHF 216.20 | CHF 217.60 | CHF 216.00 | 118.47K |
| 2026-07-23 | CHF 215.60 | -0.74% | CHF 216.40 | CHF 217.60 | CHF 215.40 | 111.34K |
| 2026-07-22 | CHF 217.20 | +0.74% | CHF 216.20 | CHF 219.40 | CHF 216.00 | 198.75K |
| 2026-07-21 | CHF 215.60 | +1.70% | CHF 212.20 | CHF 215.60 | CHF 211.60 | 199.96K |
| 2026-07-20 | CHF 212.00 | -1.40% | CHF 214.00 | CHF 215.00 | CHF 210.60 | 117.70K |
| 2026-07-17 | CHF 215.00 | +1.13% | CHF 213.20 | CHF 215.00 | CHF 213.00 | 99.35K |
| 2026-07-16 | CHF 212.60 | +0.09% | CHF 212.40 | CHF 212.60 | CHF 209.80 | 128.25K |
| 2026-07-15 | CHF 212.40 | -0.47% | CHF 212.40 | CHF 213.40 | CHF 210.80 | 92.32K |
| 2026-07-14 | CHF 213.40 | +0.09% | CHF 212.80 | CHF 213.80 | CHF 210.60 | 117.96K |
| 2026-07-13 | CHF 213.20 | -0.37% | CHF 214.60 | CHF 215.20 | CHF 212.40 | 100.03K |
| 2026-07-10 | CHF 214.00 | +0.28% | CHF 213.20 | CHF 215.20 | CHF 213.20 | 89.93K |
| 2026-07-09 | CHF 213.40 | +0.47% | CHF 212.40 | CHF 213.80 | CHF 211.60 | 112.73K |
| 2026-07-08 | CHF 212.40 | -0.09% | CHF 212.00 | CHF 215.00 | CHF 209.60 | 107.63K |
| 2026-07-07 | CHF 212.60 | -0.09% | CHF 213.80 | CHF 214.60 | CHF 212.40 | 130.80K |
| 2026-07-06 | CHF 212.80 | +0.47% | CHF 212.40 | CHF 213.80 | CHF 212.00 | 100.20K |
| 2026-07-03 | CHF 211.80 | +0.47% | CHF 211.20 | CHF 213.00 | CHF 210.00 | 72.53K |
| 2026-07-02 | CHF 210.80 | +2.03% | CHF 208.00 | CHF 211.60 | CHF 207.40 | 107.16K |
| 2026-07-01 | CHF 206.60 | -0.96% | CHF 208.20 | CHF 208.60 | CHF 205.40 | 141.67K |
| 2026-06-30 | CHF 208.60 | +0.29% | CHF 208.40 | CHF 210.20 | CHF 207.80 | 145.60K |
| 2026-06-29 | CHF 208.00 | -0.48% | CHF 208.80 | CHF 209.00 | CHF 207.60 | 83.74K |
| 2026-06-26 | CHF 209.00 | 0.00% | CHF 208.40 | CHF 209.00 | CHF 207.00 | 95.11K |
| 2026-06-25 | CHF 209.00 | -0.38% | CHF 209.00 | CHF 210.40 | CHF 208.80 | 140.44K |
| 2026-06-24 | CHF 209.80 | -0.47% | CHF 208.20 | CHF 210.80 | CHF 208.20 | 73.80K |
| 2026-06-23 | CHF 210.80 | +0.48% | CHF 209.40 | CHF 210.80 | CHF 208.00 | 135.06K |
| 2026-06-22 | CHF 209.80 | +1.16% | CHF 207.40 | CHF 209.80 | CHF 207.00 | 86.86K |
| 2026-06-19 | CHF 207.40 | +0.39% | CHF 206.40 | CHF 208.00 | CHF 205.40 | 326.41K |
| 2026-06-18 | CHF 206.60 | -0.39% | CHF 207.80 | CHF 208.00 | CHF 206.00 | 112.52K |
| 2026-06-17 | CHF 207.40 | +0.19% | CHF 206.60 | CHF 207.40 | CHF 204.40 | 115.81K |
| 2026-06-16 | CHF 207.00 | +0.10% | CHF 207.00 | CHF 208.00 | CHF 206.80 | 118.49K |
| 2026-06-15 | CHF 206.80 | +1.27% | CHF 204.80 | CHF 207.00 | CHF 204.60 | 151.97K |
| 2026-06-12 | CHF 204.20 | +0.89% | CHF 202.40 | CHF 204.40 | CHF 202.40 | 94.44K |
| 2026-06-11 | CHF 202.40 | +0.60% | CHF 200.80 | CHF 203.40 | CHF 200.20 | 107.11K |
| 2026-06-10 | CHF 201.20 | +0.90% | CHF 199.40 | CHF 201.40 | CHF 198.50 | 95.63K |
| 2026-06-09 | CHF 199.40 | +0.76% | CHF 197.20 | CHF 200.40 | CHF 197.20 | 141.89K |
| 2026-06-08 | CHF 197.90 | -0.10% | CHF 198.20 | CHF 198.80 | CHF 196.60 | 110.56K |
| 2026-06-05 | CHF 198.10 | +0.46% | CHF 198.00 | CHF 198.40 | CHF 196.90 | 110.08K |
| 2026-06-04 | CHF 197.20 | +1.08% | CHF 196.50 | CHF 197.40 | CHF 194.80 | 162.44K |
| 2026-06-03 | CHF 195.10 | -1.32% | CHF 197.30 | CHF 198.50 | CHF 194.50 | 141.32K |
| 2026-06-02 | CHF 197.70 | -0.10% | CHF 197.50 | CHF 199.20 | CHF 195.90 | 235.13K |
| 2026-06-01 | CHF 197.90 | -2.51% | CHF 201.00 | CHF 201.60 | CHF 196.70 | 176.10K |
| 2026-05-29 | CHF 203.00 | +0.20% | CHF 203.80 | CHF 204.80 | CHF 202.60 | 589.82K |