Canada markets open in 4 hours 49 minutes

Roche Holding AG (ROG.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
236.90-0.20 (-0.08%)
As of 10:26AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024238.50238.80236.00236.90236.90428,327
May 17, 2024235.10237.80234.00237.10237.101,769,678
May 16, 2024235.00238.40233.50234.80234.802,565,942
May 15, 2024224.60228.20224.60227.50227.501,385,260
May 14, 2024224.50225.10221.70224.60224.601,601,641
May 13, 2024224.60228.40223.70227.80227.801,268,808
May 10, 2024224.10226.50224.00225.10225.101,320,691
May 08, 2024222.30223.20221.20222.30222.301,238,923
May 07, 2024218.10221.70218.10221.30221.301,167,856
May 06, 2024217.80219.70216.60218.50218.50988,152
May 03, 2024213.60218.60212.90217.30217.301,731,684
May 02, 2024220.20222.80213.60214.10214.102,132,636
Apr 30, 2024220.80221.20219.10220.60220.601,454,831
Apr 29, 2024221.60223.20220.60221.20221.20994,900
Apr 26, 2024220.20221.40219.20221.00221.001,087,703
Apr 25, 2024222.10222.90218.30218.80218.801,598,654
Apr 24, 2024226.60226.70220.60222.20222.202,211,530
Apr 23, 2024225.60230.50225.60229.70229.702,208,142
Apr 22, 2024222.90227.20222.90225.80225.801,837,156
Apr 19, 2024219.30222.10218.50222.10222.101,363,531
Apr 18, 2024219.40221.80219.10220.00220.001,082,997
Apr 17, 2024220.00222.20218.70220.10220.101,102,421
Apr 16, 2024224.10224.90220.30221.50221.501,195,512
Apr 15, 2024226.80227.20223.80225.10225.10761,091
Apr 12, 2024224.60226.90224.50225.00225.001,292,148
Apr 11, 2024223.10228.90223.10226.10226.101,355,646
Apr 10, 2024222.80224.50222.30224.40224.401,052,844
Apr 09, 2024221.00223.80221.00221.80221.801,519,720
Apr 08, 2024218.10220.00217.00219.80219.801,494,784
Apr 05, 2024223.10223.70219.20219.50219.501,621,778
Apr 04, 2024226.40227.40224.10224.90224.901,351,378
Apr 03, 2024227.90228.00225.60226.40226.401,307,642
Apr 02, 2024230.20231.50227.10227.10227.101,681,585
Mar 28, 2024226.10230.05226.10229.70229.701,443,902
Mar 27, 2024227.55228.65226.10226.75226.751,151,158
Mar 26, 2024225.50227.70225.50227.20227.20960,787
Mar 25, 2024225.60226.55224.90225.50225.50757,880
Mar 22, 2024224.55227.85224.00225.30225.301,186,859
Mar 21, 2024229.00230.30224.05225.05225.052,338,691
Mar 20, 2024230.00232.00229.00230.95230.95956,554
Mar 19, 2024229.00231.55227.00229.05229.051,233,761
Mar 18, 2024230.80231.00228.10229.60229.60927,967
Mar 15, 2024233.00233.70230.40230.80230.805,852,354
Mar 14, 2024233.50234.85230.65232.40232.401,964,137
Mar 14, 20249.6 Dividend
Mar 13, 2024244.75244.75240.65241.00231.401,862,536
Mar 12, 2024242.70245.55241.30244.75235.002,094,425
Mar 11, 2024239.90242.10239.45242.00232.361,489,129
Mar 08, 2024236.70238.50236.30238.20228.711,411,938
Mar 07, 2024236.45238.50235.80237.90228.421,429,593
Mar 06, 2024234.40236.55234.30235.90226.50926,204
Mar 05, 2024233.50237.20232.95234.70225.351,632,562
Mar 04, 2024233.05235.00232.00233.55224.251,088,417
Mar 01, 2024232.10235.40231.65233.20223.911,097,874
Feb 29, 2024232.45233.50230.75231.95222.711,577,953
Feb 28, 2024232.55234.35230.80231.00221.801,138,645
Feb 27, 2024228.60233.20228.10231.95222.711,362,441
Feb 26, 2024232.95233.15229.15229.15220.021,594,528
Feb 23, 2024229.55232.60228.95232.40223.141,079,974
Feb 22, 2024232.55232.95227.30228.85219.731,627,852
Feb 21, 2024231.00231.55229.65230.85221.651,134,956
Feb 20, 2024232.30234.15231.40232.20222.95790,133
Feb 19, 2024229.00232.55228.70232.00222.76971,144
Feb 16, 2024225.75229.15225.75228.20219.111,370,536
Feb 15, 2024225.50228.20225.50226.95217.911,232,713
Feb 14, 2024228.15228.50226.55227.20218.151,305,816
Feb 13, 2024228.50230.25227.65228.50219.401,697,777
Feb 12, 2024224.75227.50224.25227.50218.441,341,717
Feb 09, 2024225.10225.10222.75224.90215.941,326,187
Feb 08, 2024226.80230.05224.75224.90215.941,387,393
Feb 07, 2024231.50231.90227.65228.20219.112,318,773
Feb 06, 2024231.10231.95227.00230.55221.371,930,911
Feb 05, 2024232.95234.00228.95230.50221.321,735,083
Feb 02, 2024233.90236.40233.15234.10224.771,298,916
Feb 01, 2024240.95241.20233.20233.50224.203,189,813
Jan 31, 2024248.95248.95245.10247.10237.261,343,137
Jan 30, 2024246.25248.45245.70246.70236.87736,722
Jan 29, 2024246.35247.60245.80246.75236.92673,652
Jan 26, 2024243.00248.70243.00247.45237.591,170,983
Jan 25, 2024244.00244.35240.15242.00232.36992,560
Jan 24, 2024243.80245.15242.85245.15235.38914,338
Jan 23, 2024246.90248.65243.45243.75234.041,078,075
Jan 22, 2024245.10248.90244.25247.80237.93980,411
Jan 19, 2024248.00249.10244.10244.10234.381,408,278
Jan 18, 2024244.75248.25243.60245.95236.151,175,921
Jan 17, 2024248.00248.70246.15247.25237.40876,608
Jan 16, 2024250.00250.80247.45250.10240.14921,494
Jan 15, 2024251.50251.60250.40250.85240.86642,017
Jan 12, 2024252.85254.20251.70252.50242.44926,995
Jan 11, 2024253.80254.95250.05250.60240.62957,180
Jan 10, 2024250.80254.90249.40253.90243.791,318,907
Jan 09, 2024252.30253.85251.35252.25242.20894,046
Jan 08, 2024251.55252.15249.80251.45241.43724,037
Jan 05, 2024254.10255.90250.20251.30241.29879,614
Jan 04, 2024254.45255.75251.60254.35244.221,162,625
Jan 03, 2024249.05253.45248.25251.85241.821,680,137
Dec 29, 2023242.50244.70242.30244.50234.76558,252
Dec 28, 2023243.70244.50242.45242.45232.79636,368
Dec 27, 2023243.50245.30243.10243.70233.99545,518
Dec 22, 2023242.45244.60242.30244.30234.57602,053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...