Swiss - Delayed Quote
CHF
Helvetia Baloise Holding AG (HBAN.SW)
219.00
+1.20
(+0.55%)
At close: October 30 at 5:30:30 PM GMT+1
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
Oct 29, 2026
217.00
219.20
216.60
217.80
217.80
107,482
Oct 28, 2026
214.80
216.60
214.40
216.00
216.00
74,413
Oct 27, 2026
213.00
216.00
212.80
215.60
215.60
76,407
Oct 26, 2026
211.00
213.20
210.40
213.20
213.20
85,587
Oct 23, 2026
217.20
217.60
210.20
211.20
211.20
140,371
Oct 22, 2026
218.00
219.00
217.00
217.20
217.20
76,437
Oct 21, 2026
214.80
217.60
214.60
217.40
217.40
85,871
Oct 20, 2026
211.80
214.60
211.00
214.60
214.60
111,932
Oct 19, 2026
209.40
212.00
209.00
212.00
212.00
103,846
Oct 16, 2026
208.00
210.40
208.00
209.80
209.80
95,111
Oct 15, 2026
207.40
209.80
207.40
208.80
208.80
112,583
Oct 14, 2026
204.80
206.20
204.20
206.00
206.00
68,623
Oct 13, 2026
204.40
206.80
204.40
205.60
205.60
90,423
Oct 12, 2026
204.00
205.20
203.20
204.20
204.20
105,080
Oct 9, 2026
206.40
206.60
202.60
203.40
203.40
107,887
Oct 8, 2026
206.60
207.20
204.80
204.80
204.80
125,149
Oct 7, 2026
206.60
207.00
205.60
206.60
206.60
79,086
Oct 6, 2026
208.20
209.00
207.20
207.40
207.40
90,834
Oct 5, 2026
206.00
207.60
205.00
207.40
207.40
141,909
Oct 2, 2026
205.00
205.40
203.60
205.00
205.00
140,332
Oct 1, 2026
202.80
205.60
202.20
204.60
204.60
181,821
Sep 30, 2026
208.80
210.40
204.80
205.40
205.40
187,986
Sep 29, 2026
209.40
210.40
208.00
208.20
208.20
127,074
Sep 28, 2026
214.40
214.80
209.20
209.20
209.20
162,172
Sep 25, 2026
213.20
214.80
212.40
213.80
213.80
129,175
Sep 24, 2026
214.60
215.20
212.40
213.00
213.00
180,505
Sep 23, 2026
220.00
220.00
214.80
215.80
215.80
166,940
Sep 22, 2026
218.60
222.20
216.60
219.60
219.60
175,584
Sep 21, 2026
221.00
221.60
219.20
219.40
219.40
147,981
Sep 18, 2026
223.60
224.00
218.80
221.40
221.40
853,894
Sep 17, 2026
217.20
226.60
217.20
225.20
225.20
295,630
Sep 16, 2026
212.00
214.20
212.00
213.80
213.80
131,811
Sep 15, 2026
210.40
213.60
209.20
211.60
211.60
113,643
Sep 14, 2026
211.60
214.00
211.40
211.40
211.40
103,668
Sep 11, 2026
210.20
213.80
209.80
211.60
211.60
121,881
Sep 10, 2026
208.80
210.20
208.20
209.20
209.20
154,223
Sep 9, 2026
210.00
210.20
208.20
208.60
208.60
79,692
Sep 8, 2026
211.80
212.60
208.40
211.20
211.20
104,651
Sep 7, 2026
212.60
213.80
212.20
212.40
212.40
65,845
Sep 4, 2026
216.40
216.80
214.00
214.00
214.00
103,755
Sep 3, 2026
214.80
216.60
213.60
216.60
216.60
83,498
Sep 2, 2026
213.00
215.20
213.00
213.40
213.40
94,992
Sep 1, 2026
214.00
215.00
211.20
213.00
213.00
152,965
Aug 31, 2026
214.40
215.80
214.00
214.40
214.40
136,331
Aug 28, 2026
214.40
215.60
214.00
214.80
214.80
93,251
Aug 27, 2026
213.00
214.60
212.20
213.20
213.20
110,716
Aug 26, 2026
215.80
216.40
213.40
213.40
213.40
81,591
Aug 25, 2026
213.00
215.20
213.00
215.20
215.20
95,821
Aug 24, 2026
210.20
213.40
210.20
213.00
213.00
102,580
Aug 21, 2026
209.00
210.20
208.20
209.60
209.60
104,973
Aug 20, 2026
211.40
211.40
208.20
208.20
208.20
159,928
Aug 19, 2026
214.60
217.00
211.40
211.40
211.40
155,547
Aug 18, 2026
215.80
217.20
214.80
216.00
216.00
97,634
Aug 17, 2026
214.20
216.80
214.20
215.80
215.80
73,779
Aug 14, 2026
214.60
216.00
214.00
215.20
215.20
63,677
Aug 13, 2026
215.40
216.80
213.80
213.80
213.80
80,471
Aug 12, 2026
214.80
216.00
214.00
214.40
214.40
81,143
Aug 11, 2026
217.00
218.00
214.80
214.80
214.80
86,655
Aug 10, 2026
216.60
218.00
215.60
217.80
217.80
77,641
Aug 7, 2026
216.80
219.20
214.80
217.00
217.00
70,819
Aug 6, 2026
217.00
217.80
216.20
216.80
216.80
78,732
Aug 5, 2026
215.00
217.40
215.00
216.20
216.20
78,191
Aug 4, 2026
216.00
216.40
213.20
216.00
216.00
164,136
Aug 3, 2026
216.00
217.00
214.80
216.20
216.20
88,688
Jul 31, 2026
216.20
218.20
215.80
216.80
216.80
120,803
Jul 30, 2026
213.00
216.00
213.00
216.00
216.00
93,103
Jul 29, 2026
216.00
216.00
212.60
214.00
214.00
114,479
Jul 28, 2026
216.20
217.00
214.40
215.00
215.00
90,640
Jul 27, 2026
217.80
218.40
215.40
215.80
215.80
86,247
Jul 24, 2026
216.20
217.60
216.00
216.60
216.60
118,473
Jul 23, 2026
216.40
217.60
215.40
215.60
215.60
111,339
Jul 22, 2026
216.20
219.40
216.00
217.20
217.20
198,749
Jul 21, 2026
212.20
215.60
211.60
215.60
215.60
199,958
Jul 20, 2026
214.00
215.00
210.60
212.00
212.00
117,699
Jul 17, 2026
213.20
215.00
213.00
215.00
215.00
99,348
Jul 16, 2026
212.40
212.60
209.80
212.60
212.60
128,251
Jul 15, 2026
212.40
213.40
210.80
212.40
212.40
92,320
Jul 14, 2026
212.80
213.80
210.60
213.40
213.40
117,961
Jul 13, 2026
214.60
215.20
212.40
213.20
213.20
100,028
Jul 10, 2026
213.20
215.20
213.20
214.00
214.00
89,934
Jul 9, 2026
212.40
213.80
211.60
213.40
213.40
112,729
Jul 8, 2026
212.00
215.00
209.60
212.40
212.40
107,634
Jul 7, 2026
213.80
214.60
212.40
212.60
212.60
130,803
Jul 6, 2026
212.40
213.80
212.00
212.80
212.80
100,196
Jul 3, 2026
211.20
213.00
210.00
211.80
211.80
72,525
Jul 2, 2026
208.00
211.60
207.40
210.80
210.80
107,158
Jul 1, 2026
208.20
208.60
205.40
206.60
206.60
141,668
Jun 30, 2026
208.40
210.20
207.80
208.60
208.60
145,602
Jun 29, 2026
208.80
209.00
207.60
208.00
208.00
83,738
Jun 26, 2026
208.40
209.00
207.00
209.00
209.00
95,105
Jun 25, 2026
209.00
210.40
208.80
209.00
209.00
140,440
Jun 24, 2026
208.20
210.80
208.20
209.80
209.80
73,802
Jun 23, 2026
209.40
210.80
208.00
210.80
210.80
135,064
Jun 22, 2026
207.40
209.80
207.00
209.80
209.80
86,859
Jun 19, 2026
206.40
208.00
205.40
207.40
207.40
326,408
Jun 18, 2026
207.80
208.00
206.00
206.60
206.60
112,524
Jun 17, 2026
206.60
207.40
204.40
207.40
207.40
115,814
Jun 16, 2026
207.00
208.00
206.80
207.00
207.00
118,493
Jun 15, 2026
204.80
207.00
204.60
206.80
206.80
151,973
Jun 12, 2026
202.40
204.40
202.40
204.20
204.20
94,443
Jun 11, 2026
200.80
203.40
200.20
202.40
202.40
107,109
Jun 10, 2026
199.40
201.40
198.50
201.20
201.20
95,632
Jun 9, 2026
197.20
200.40
197.20
199.40
199.40
141,888
Jun 8, 2026
198.20
198.80
196.60
197.90
197.90
110,558
Jun 5, 2026
198.00
198.40
196.90
198.10
198.10
110,078
Jun 4, 2026
196.50
197.40
194.80
197.20
197.20
162,440
Jun 3, 2026
197.30
198.50
194.50
195.10
195.10
141,321
Jun 2, 2026
197.50
199.20
195.90
197.70
197.70
235,127
Jun 1, 2026
201.00
201.60
196.70
197.90
197.90
176,104
May 29, 2026
203.80
204.80
202.60
203.00
203.00
589,816
May 28, 2026
205.00
205.80
202.60
202.60
202.60
155,557
May 27, 2026
7.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
207.20
208.20
205.40
206.60
206.60
194,565
May 26, 2026
215.40
216.80
214.00
214.40
206.70
228,566
May 22, 2026
212.40
214.00
212.00
212.80
205.16
204,521
May 21, 2026
217.40
218.20
213.40
213.40
205.74
274,887
May 20, 2026
216.40
218.60
215.00
217.40
209.59
148,800
May 19, 2026
219.00
219.60
217.40
217.80
209.98
177,410
May 18, 2026
214.40
219.00
213.60
217.00
209.21
123,986
May 15, 2026
215.00
216.00
213.20
214.80
207.09
202,270
May 13, 2026
212.80
213.80
210.60
212.20
204.58
112,784
May 12, 2026
210.80
212.40
209.60
211.40
203.81
153,822
May 11, 2026
209.80
213.00
208.60
212.20
204.58
103,872
May 8, 2026
209.40
211.60
208.40
209.60
202.07
111,295
May 7, 2026
212.40
212.40
210.00
211.80
204.19
178,608
May 6, 2026
210.40
213.60
210.20
212.40
204.77
144,117
May 5, 2026
208.00
210.60
207.60
209.20
201.69
159,995
May 4, 2026
214.20
214.60
208.20
208.20
200.72
138,814
Apr 30, 2026
211.20
215.00
210.60
214.00
206.31
155,822
Apr 29, 2026
214.40
215.40
212.40
213.00
205.35
202,538
Apr 28, 2026
214.40
216.80
214.40
215.40
207.66
100,803
Apr 27, 2026
216.00
216.80
212.80
214.40
206.70
156,218
Apr 24, 2026
218.40
219.80
216.60
216.60
208.82
131,566
Apr 23, 2026
220.20
221.80
218.60
220.60
212.68
130,280
Apr 22, 2026
225.00
225.00
220.80
220.80
212.87
159,242
Apr 21, 2026
222.80
225.00
222.40
224.20
216.15
155,512
Apr 20, 2026
221.00
223.20
220.00
222.40
214.41
220,949
Apr 17, 2026
220.00
222.40
218.80
222.40
214.41
227,732
Apr 16, 2026
217.20
220.20
216.60
218.00
210.17
181,648
Apr 15, 2026
218.40
223.80
214.60
217.40
209.59
234,333
Apr 14, 2026
216.60
217.40
214.60
215.40
207.66
187,099
Apr 13, 2026
215.60
215.80
213.40
215.80
208.05
108,661
Apr 10, 2026
216.00
217.60
213.60
214.80
207.09
146,806
Apr 9, 2026
210.60
215.60
210.60
215.60
207.86
220,087
Apr 8, 2026
212.80
213.60
207.80
208.80
201.30
204,547
Apr 7, 2026
210.00
211.60
208.40
208.40
200.92
181,752
Apr 2, 2026
207.00
209.60
206.00
209.20
201.69
118,771
Apr 1, 2026
207.00
209.00
207.00
208.00
200.53
120,714
Mar 31, 2026
203.60
206.20
203.60
205.40
198.02
160,873
Mar 30, 2026
200.80
202.80
199.50
202.20
194.94
83,281
Mar 27, 2026
201.60
203.00
198.80
200.80
193.59
115,552
Mar 26, 2026
201.20
203.00
201.00
201.00
193.78
96,192
Mar 25, 2026
202.20
203.80
201.40
202.40
195.13
110,035
Mar 24, 2026
198.50
200.80
197.70
200.00
192.82
107,151
Mar 23, 2026
195.10
201.60
192.30
198.50
191.37
161,001
Mar 20, 2026
198.00
199.40
195.60
196.50
189.44
1,355,008
Mar 19, 2026
200.40
200.80
195.80
195.80
188.77
106,946
Mar 18, 2026
203.60
203.60
200.00
200.20
193.01
115,811
Mar 17, 2026
195.10
202.00
195.00
201.20
193.97
161,757
Mar 16, 2026
191.00
196.40
190.10
195.60
188.58
111,056
Mar 13, 2026
191.70
192.90
189.70
192.00
185.10
80,544
Mar 12, 2026
190.10
190.70
188.40
190.70
183.85
107,903
Mar 11, 2026
191.20
191.20
188.30
190.10
183.27
149,814
Mar 10, 2026
190.30
192.00
189.90
191.20
184.33
125,666
Mar 9, 2026
184.40
186.80
183.40
186.50
179.80
146,086
Mar 6, 2026
190.80
191.40
186.10
187.80
181.06
122,951
Mar 5, 2026
191.50
193.00
190.40
190.40
183.56
92,620
Mar 4, 2026
188.80
193.20
188.80
191.80
184.91
128,404
Mar 3, 2026
195.00
195.50
183.60
188.20
181.44
342,746
Mar 2, 2026
196.00
199.00
194.90
197.50
190.41
113,560
Feb 27, 2026
199.40
201.60
199.00
200.00
192.82
293,098
Feb 26, 2026
197.60
200.20
195.90
200.20
193.01
94,337
Feb 25, 2026
199.00
199.50
197.40
198.80
191.66
119,757
Feb 24, 2026
197.00
198.70
195.90
198.00
190.89
105,701
Feb 23, 2026
198.00
199.80
197.50
198.10
190.99
83,284
Feb 20, 2026
194.90
198.70
194.90
198.50
191.37
115,894
Feb 19, 2026
195.30
195.50
193.10
193.90
186.94
129,352
Feb 18, 2026
195.00
195.60
193.50
194.30
187.32
98,179
Feb 17, 2026
191.70
195.30
191.70
194.40
187.42
140,050
Feb 16, 2026
191.30
192.90
190.20
191.70
184.82
113,695
Feb 13, 2026
192.40
195.10
189.30
189.70
182.89
133,110
Feb 12, 2026
192.20
193.70
191.30
191.30
184.43
120,023
Feb 11, 2026
195.00
195.60
191.90
192.10
185.20
174,682
Feb 10, 2026
195.00
196.20
192.20
194.40
187.42
122,801
Feb 9, 2026
196.90
197.40
195.20
197.10
190.02
90,373
Feb 6, 2026
196.00
197.80
195.20
196.00
188.96
102,594
Feb 5, 2026
200.20
200.40
197.20
197.90
190.79
106,930
Feb 4, 2026
199.30
202.00
198.70
200.40
193.20
145,331
Feb 3, 2026
201.40
201.40
197.30
198.90
191.76
104,871
Feb 2, 2026
196.70
200.20
195.80
199.60
192.43
152,926
Jan 30, 2026
195.80
196.60
194.90
195.70
188.67
129,160
Jan 29, 2026
193.00
195.50
192.50
194.90
187.90
90,887
Jan 28, 2026
193.90
194.60
192.60
193.90
186.94
91,535
Jan 27, 2026
192.70
194.70
192.70
193.80
186.84
89,925
Jan 26, 2026
192.50
193.40
191.20
191.70
184.82
143,595
Jan 23, 2026
195.60
195.70
189.50
192.00
185.10
166,402
Jan 22, 2026
196.80
197.00
194.40
195.50
188.48
159,889
Jan 21, 2026
196.70
197.40
193.80
195.50
188.48
144,951
Jan 20, 2026
200.00
200.40
196.70
197.60
190.50
98,648
Jan 19, 2026
198.40
202.00
198.40
200.80
193.59
123,304
Jan 16, 2026
200.40
201.60
199.50
200.20
193.01
146,285
Jan 15, 2026
198.60
200.60
198.20
200.20
193.01
155,723
Jan 14, 2026
197.80
199.50
196.60
198.60
191.47
145,846
Jan 13, 2026
200.00
201.40
198.30
199.30
192.14
126,296
Jan 12, 2026
201.60
202.00
198.50
199.90
192.72
141,901
Jan 9, 2026
205.00
205.00
200.80
202.60
195.32
121,464
Jan 8, 2026
203.60
205.20
199.90
204.40
197.06
185,881
Jan 7, 2026
210.80
211.00
202.20
203.60
196.29
146,979
Jan 6, 2026
212.00
213.20
208.60
210.40
202.84
123,366
Jan 5, 2026
209.00
211.80
204.20
211.80
204.19
197,412
Dec 30, 2025
208.80
209.60
207.40
209.20
201.69
81,653
Dec 29, 2025
209.20
209.80
207.80
209.00
201.49
100,392
Dec 23, 2025
210.00
211.00
208.40
209.80
202.27
78,164
Dec 22, 2025
208.00
209.60
205.60
209.60
202.07
82,079
Dec 19, 2025
208.40
211.00
207.60
208.60
201.11
564,804
Dec 18, 2025
206.40
208.00
205.20
207.40
199.95
175,010
Dec 17, 2025
205.80
209.00
204.40
207.00
199.57
296,761
Dec 16, 2025
203.40
204.20
200.20
202.00
194.75
153,058
Dec 15, 2025
199.10
203.20
197.50
203.00
195.71
203,147
Dec 12, 2025
196.60
202.00
196.00
198.20
191.08
195,082
Dec 11, 2025
197.20
197.20
193.60
194.70
187.71
168,366
Dec 10, 2025
197.00
197.40
194.60
196.40
189.35
203,792
Dec 9, 2025
200.60
200.60
200.60
200.60
193.40
-
Dec 8, 2025
200.60
200.60
200.60
200.60
193.40
-
Dec 5, 2025
201.20
201.60
198.40
200.60
193.40
30,476
Dec 4, 2025
200.00
201.60
199.40
201.60
194.36
83,437
Dec 3, 2025
202.20
202.20
199.10
200.20
193.01
66,016
Dec 2, 2025
202.60
203.40
198.40
203.20
195.90
133,379
Dec 1, 2025
209.40
209.40
201.00
202.60
195.32
154,360
Nov 28, 2025
208.80
208.80
207.00
208.40
200.92
81,658
Nov 27, 2025
207.20
209.00
206.60
208.40
200.92
38,889
Nov 26, 2025
205.80
207.00
204.20
207.00
199.57
48,361
Nov 25, 2025
202.40
204.80
200.80
204.80
197.44
61,254
Nov 24, 2025
205.00
205.40
199.00
201.00
193.78
184,352
Nov 21, 2025
206.40
206.40
204.00
204.40
197.06
48,741
Nov 20, 2025
205.40
207.20
204.60
206.20
198.79
53,700
Nov 19, 2025
202.60
204.80
201.40
204.00
196.67
28,436
Nov 18, 2025
204.40
204.40
200.80
202.60
195.32
48,554
Nov 17, 2025
207.40
207.80
204.60
205.20
197.83
41,780
Nov 14, 2025
208.40
208.60
205.40
207.20
199.76
54,902
Nov 13, 2025
209.00
210.20
207.80
209.00
201.49
54,212
Nov 12, 2025
206.20
208.80
205.20
208.40
200.92
77,187
Nov 11, 2025
204.80
205.60
204.00
205.20
197.83
57,105
Nov 10, 2025
202.20
204.80
201.40
204.60
197.25
57,083
Nov 7, 2025
200.60
202.40
198.30
202.40
195.13
54,764
Nov 6, 2025
200.20
201.40
197.80
201.40
194.17
66,785
Nov 5, 2025
200.20
200.60
197.50
200.60
193.40
58,987
Nov 4, 2025
200.20
200.60
196.60
200.60
193.40
49,834
Nov 3, 2025
197.50
201.40
197.50
201.00
193.78
54,193
Oct 31, 2025
199.80
199.80
196.60
197.40
190.31
73,435
Oct 30, 2025
199.60
200.40
198.80
199.90
192.72
49,268
