Von Roll Holding AG (ROL.SW)

Swiss - Swiss Delayed Price. Currency in CHF

Add to watchlist

0.8420

+0.0020

(+0.24%)

At close: 05:30PM CEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	11
Apr 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	12,362
Apr 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,512
Apr 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	520
Apr 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,312
Apr 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	17,313
Apr 23, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	111
Apr 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	10
Apr 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	10,436
Apr 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	7,973
Apr 16, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Apr 15, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	2,000
Apr 12, 2024	0.8420	0.8500	0.8420	0.8500	0.8500	6,679
Apr 11, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	685
Apr 10, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Apr 09, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	4,850
Apr 08, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	4,849
Apr 05, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	161
Apr 04, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	175
Apr 03, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	16
Apr 02, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Mar 28, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	2,500
Mar 27, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	5,714
Mar 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	476
Mar 25, 2024	0.8400	0.8420	0.8400	0.8400	0.8400	26,738
Mar 22, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,250
Mar 21, 2024	0.8500	0.8500	0.8420	0.8420	0.8420	12,672
Mar 20, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Mar 19, 2024	0.8420	0.8420	0.8400	0.8420	0.8420	65,937
Mar 18, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	3,000
Mar 15, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Mar 14, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Mar 13, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	4
Mar 12, 2024	0.8400	0.8420	0.8400	0.8400	0.8400	80,578
Mar 11, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	24
Mar 08, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	30,000
Mar 07, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	30
Mar 06, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	3,663
Mar 05, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	4,030
Mar 04, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	4,331
Mar 01, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	582
Feb 29, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,366
Feb 28, 2024	0.8500	0.8500	0.8420	0.8420	0.8420	534
Feb 27, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	36
Feb 26, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,100
Feb 23, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	7,400
Feb 22, 2024	0.8440	0.8440	0.8400	0.8420	0.8420	19,456
Feb 21, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	6,600
Feb 20, 2024	0.8440	0.8500	0.8440	0.8500	0.8500	4,783
Feb 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
Feb 16, 2024	0.8420	0.8420	0.8400	0.8400	0.8400	5,600
Feb 15, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Feb 14, 2024	0.8400	0.8420	0.8400	0.8420	0.8420	4,154
Feb 13, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	18,866
Feb 12, 2024	0.8420	0.8500	0.8420	0.8420	0.8420	26,109
Feb 09, 2024	0.8440	0.8440	0.8440	0.8440	0.8440	50
Feb 08, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,900
Feb 07, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	409
Feb 06, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Feb 05, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	19,013
Feb 02, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	6,847
Feb 01, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Jan 31, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Jan 30, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Jan 29, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Jan 26, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Jan 25, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
Jan 24, 2024	0.8460	0.8500	0.8420	0.8420	0.8420	26,017
Jan 23, 2024	0.8420	0.8500	0.8420	0.8420	0.8420	6,954
Jan 22, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	140
Jan 19, 2024	0.8420	0.8420	0.8420	0.8420	0.8420	135
Jan 18, 2024	0.8540	0.8540	0.8540	0.8540	0.8540	1
Jan 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	145,471
Jan 16, 2024	0.8380	0.8380	0.8380	0.8380	0.8380	137
Jan 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	12,727
Jan 12, 2024	0.8380	0.8380	0.8380	0.8380	0.8380	8,000
Jan 11, 2024	0.8360	0.8360	0.8360	0.8360	0.8360	170
Jan 10, 2024	0.8360	0.8360	0.8360	0.8360	0.8360	3,500
Jan 09, 2024	0.8360	0.8360	0.8360	0.8360	0.8360	-
Jan 08, 2024	0.8340	0.8340	0.8340	0.8340	0.8340	1,000
Jan 05, 2024	0.8340	0.8340	0.8340	0.8340	0.8340	3,128
Jan 04, 2024	0.8320	0.8580	0.8320	0.8340	0.8340	16,510
Jan 03, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	11,050
Dec 29, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	4,081
Dec 28, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	943
Dec 27, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	10,244
Dec 22, 2023	0.8260	0.8300	0.8260	0.8300	0.8300	7,306
Dec 21, 2023	0.8260	0.8300	0.8260	0.8280	0.8280	31,107
Dec 20, 2023	0.8260	0.8300	0.8260	0.8300	0.8300	52,237
Dec 19, 2023	0.8260	0.8260	0.8260	0.8260	0.8260	34,028
Dec 18, 2023	0.8260	0.8260	0.8260	0.8260	0.8260	2
Dec 15, 2023	0.8200	0.8300	0.8200	0.8300	0.8300	41,114
Dec 14, 2023	0.8200	0.8260	0.8200	0.8260	0.8260	24,959
Dec 13, 2023	0.8300	0.8300	0.8280	0.8300	0.8300	1,087
Dec 12, 2023	0.8200	0.8220	0.8200	0.8220	0.8220	602
Dec 11, 2023	0.8220	0.8220	0.8220	0.8220	0.8220	32,924
Dec 08, 2023	0.8240	0.8300	0.8240	0.8300	0.8300	9,252
Dec 07, 2023	0.8240	0.8300	0.8240	0.8240	0.8240	8,570
Dec 06, 2023	0.8260	0.8400	0.8220	0.8220	0.8220	2,391
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.06%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD81,706.84+3,156.80(+4.02%)

Von Roll Holding AG (ROL.SW)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.06%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
81,706.84
+3,156.80(+4.02%)