Roche Holding AG (0QOK.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 01:19PM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 275.80 | 282.30 | 275.60 | 281.35 | 281.35 | 197,486 |
| 02 Feb 2023 | 282.35 | 279.00 | 272.10 | 273.10 | 273.10 | 514,138 |
| 01 Feb 2023 | 283.65 | 287.10 | 276.40 | 277.90 | 277.90 | 433,945 |
| 31 Jan 2023 | 288.20 | 288.85 | 283.50 | 284.30 | 284.30 | 428,495 |
| 30 Jan 2023 | 288.40 | 290.10 | 288.00 | 288.80 | 288.80 | 326,135 |
| 27 Jan 2023 | 291.65 | 290.65 | 288.75 | 290.05 | 290.05 | 239,880 |
| 26 Jan 2023 | 294.95 | 295.15 | 288.94 | 294.35 | 294.35 | 301,034 |
| 25 Jan 2023 | 295.65 | 295.92 | 291.75 | 294.95 | 294.95 | 55,413 |
| 24 Jan 2023 | 298.25 | 296.75 | 293.29 | 295.85 | 295.85 | 118,941 |
| 23 Jan 2023 | 293.90 | 296.50 | 291.70 | 293.30 | 293.30 | 80,068 |
| 20 Jan 2023 | 295.45 | 295.85 | 292.90 | 295.35 | 295.35 | 309,438 |
| 19 Jan 2023 | 294.55 | 297.70 | 293.52 | 294.85 | 294.85 | 422,068 |
| 18 Jan 2023 | 294.05 | 301.06 | 293.00 | 297.80 | 297.80 | 288,109 |
| 17 Jan 2023 | 294.35 | 295.95 | 292.96 | 294.65 | 294.65 | 1,800,193 |
| 16 Jan 2023 | 293.10 | 295.65 | 291.35 | 292.70 | 292.70 | 53,398 |
| 13 Jan 2023 | 290.45 | 293.85 | 289.17 | 291.65 | 291.65 | 413,810 |
| 12 Jan 2023 | 291.55 | 293.20 | 287.85 | 291.65 | 291.65 | 72,749 |
| 11 Jan 2023 | 292.50 | 294.10 | 289.80 | 292.70 | 292.70 | 437,231 |
| 10 Jan 2023 | 290.05 | 294.30 | 289.50 | 290.45 | 290.45 | 113,884 |
| 09 Jan 2023 | 295.85 | 294.45 | 291.00 | 294.35 | 294.35 | 64,679 |
| 06 Jan 2023 | 296.90 | 295.50 | 291.90 | 292.70 | 292.70 | 350,420 |
| 05 Jan 2023 | 298.85 | 296.90 | 290.90 | 294.75 | 294.75 | 165,721 |
| 04 Jan 2023 | 293.80 | 298.75 | 293.10 | 298.15 | 298.15 | 3,121,763 |
| 03 Jan 2023 | 290.05 | 296.50 | 289.45 | 294.35 | 294.35 | 181,312 |
| 30 Dec 2022 | 293.00 | 293.90 | 290.50 | 292.20 | 292.20 | 33,067 |
| 29 Dec 2022 | 292.40 | 294.35 | 291.00 | 292.20 | 292.20 | 933,982 |
| 28 Dec 2022 | 294.05 | 294.40 | 291.80 | 293.60 | 293.60 | 68,368 |
| 23 Dec 2022 | 295.25 | 298.15 | 294.10 | 296.10 | 296.10 | 3,074,227 |
| 22 Dec 2022 | 297.40 | 298.95 | 294.90 | 297.00 | 297.00 | 94,730 |
| 21 Dec 2022 | 296.70 | 297.90 | 294.15 | 296.40 | 296.40 | 511,195 |
| 20 Dec 2022 | 298.95 | 300.80 | 296.09 | 299.45 | 299.45 | 427,639 |
| 19 Dec 2022 | 301.00 | 302.10 | 299.55 | 301.00 | 301.00 | 561,849 |
| 16 Dec 2022 | 306.15 | 304.20 | 301.31 | 303.25 | 303.25 | 4,333,249 |
| 15 Dec 2022 | 305.00 | 306.70 | 302.40 | 305.80 | 305.80 | 310,021 |
| 14 Dec 2022 | 306.05 | 307.80 | 303.00 | 305.50 | 305.50 | 324,470 |
| 13 Dec 2022 | 303.05 | 308.50 | 303.35 | 308.20 | 308.20 | 132,564 |
| 12 Dec 2022 | 302.85 | 304.50 | 301.60 | 303.75 | 303.75 | 920,621 |
| 09 Dec 2022 | 306.05 | 304.66 | 300.40 | 301.90 | 301.90 | 588,281 |
| 08 Dec 2022 | 301.30 | 303.10 | 299.60 | 301.60 | 301.60 | 180,600 |
| 07 Dec 2022 | 302.55 | 305.60 | 300.65 | 304.90 | 304.90 | 509,553 |
| 06 Dec 2022 | 310.95 | 310.30 | 304.07 | 304.50 | 304.50 | 174,131 |
| 05 Dec 2022 | 306.15 | 309.65 | 306.40 | 306.95 | 306.95 | 455,163 |
| 02 Dec 2022 | 307.05 | 309.85 | 307.25 | 309.70 | 309.70 | 152,210 |
| 01 Dec 2022 | 308.00 | 311.35 | 307.80 | 309.90 | 309.90 | 273,807 |
| 30 Nov 2022 | 312.00 | 311.90 | 307.80 | 311.05 | 311.05 | 421,235 |
| 29 Nov 2022 | 309.80 | 313.05 | 308.50 | 312.30 | 312.30 | 385,170 |
| 28 Nov 2022 | 312.00 | 314.20 | 310.15 | 312.70 | 312.70 | 1,146,122 |
| 25 Nov 2022 | 308.50 | 313.15 | 308.90 | 309.20 | 309.20 | 49,402 |
| 24 Nov 2022 | 306.95 | 309.40 | 306.20 | 307.25 | 307.25 | 626,468 |
| 23 Nov 2022 | 306.85 | 307.45 | 304.50 | 305.00 | 305.00 | 1,166,689 |
| 22 Nov 2022 | 306.45 | 307.55 | 304.64 | 307.25 | 307.25 | 333,363 |
| 21 Nov 2022 | 307.25 | 309.55 | 307.25 | 308.10 | 308.10 | 117,248 |
| 18 Nov 2022 | 310.75 | 309.55 | 306.85 | 308.70 | 308.70 | 480,721 |
| 17 Nov 2022 | 310.05 | 313.10 | 306.75 | 307.35 | 307.35 | 1,106,707 |
| 16 Nov 2022 | 314.75 | 314.60 | 311.65 | 315.25 | 315.25 | 1,121,026 |
| 15 Nov 2022 | 313.00 | 316.75 | 309.75 | 316.70 | 316.70 | 477,892 |
| 14 Nov 2022 | 309.00 | 315.20 | 307.15 | 313.80 | 313.80 | 303,058 |
| 11 Nov 2022 | 327.75 | 329.90 | 323.60 | 326.95 | 326.95 | 237,004 |
| 10 Nov 2022 | 325.00 | 333.05 | 326.10 | 333.00 | 333.00 | 236,537 |
| 09 Nov 2022 | 324.40 | 329.55 | 323.95 | 329.40 | 329.40 | 220,808 |
| 08 Nov 2022 | 322.85 | 326.50 | 321.90 | 323.75 | 323.75 | 79,561 |
| 07 Nov 2022 | 327.25 | 327.10 | 322.30 | 326.35 | 326.35 | 267,868 |
| 04 Nov 2022 | 331.05 | 331.55 | 326.33 | 329.90 | 329.90 | 175,323 |
| 03 Nov 2022 | 327.75 | 332.90 | 327.75 | 331.45 | 331.45 | 168,585 |
| 02 Nov 2022 | 327.55 | 335.60 | 330.15 | 330.65 | 330.65 | 144,898 |
| 01 Nov 2022 | 333.30 | 334.15 | 327.85 | 332.60 | 332.60 | 748,489 |
| 31 Oct 2022 | 327.45 | 334.05 | 329.85 | 332.80 | 332.80 | 245,701 |
| 28 Oct 2022 | 323.45 | 331.75 | 325.00 | 329.90 | 329.90 | 134,252 |
| 27 Oct 2022 | 329.00 | 332.00 | 325.45 | 330.05 | 330.05 | 116,400 |
| 26 Oct 2022 | 328.00 | 333.05 | 327.85 | 330.35 | 330.35 | 62,854 |
| 25 Oct 2022 | 327.15 | 332.25 | 326.50 | 332.20 | 332.20 | 129,818 |
| 24 Oct 2022 | 324.40 | 328.40 | 324.70 | 325.30 | 325.30 | 664,733 |
| 21 Oct 2022 | 322.75 | 325.15 | 321.75 | 321.90 | 321.90 | 503,185 |
| 20 Oct 2022 | 325.10 | 325.70 | 322.30 | 324.00 | 324.00 | 698,236 |
| 19 Oct 2022 | 325.80 | 328.95 | 325.10 | 327.15 | 327.15 | 136,856 |
| 18 Oct 2022 | 324.00 | 329.50 | 324.30 | 324.80 | 324.80 | 606,268 |
| 17 Oct 2022 | 326.95 | 330.50 | 325.05 | 330.35 | 330.35 | 1,127,454 |
| 14 Oct 2022 | 322.95 | 327.95 | 322.35 | 327.15 | 327.15 | 623,832 |
| 13 Oct 2022 | 317.90 | 322.40 | 317.85 | 319.85 | 319.85 | 122,232 |
| 12 Oct 2022 | 324.00 | 326.95 | 319.85 | 323.85 | 323.85 | 527,875 |
| 11 Oct 2022 | 320.00 | 323.30 | 318.80 | 321.30 | 321.30 | 316,090 |
| 10 Oct 2022 | 323.45 | 324.15 | 318.45 | 318.65 | 318.65 | 1,179,919 |
| 07 Oct 2022 | 327.55 | 327.60 | 323.80 | 324.60 | 324.60 | 632,774 |
| 06 Oct 2022 | 328.00 | 328.65 | 322.85 | 327.35 | 327.35 | 224,314 |
| 05 Oct 2022 | 330.75 | 333.40 | 327.80 | 330.55 | 330.55 | 397,031 |
| 04 Oct 2022 | 323.15 | 332.75 | 322.15 | 328.00 | 328.00 | 1,228,076 |
| 03 Oct 2022 | 320.40 | 323.05 | 319.00 | 321.10 | 321.10 | 2,605,076 |
| 30 Sept 2022 | 318.45 | 323.90 | 319.35 | 321.10 | 321.10 | 238,866 |
| 29 Sept 2022 | 323.85 | 324.45 | 318.65 | 318.85 | 318.85 | 996,151 |
| 28 Sept 2022 | 330.05 | 332.90 | 322.15 | 324.50 | 324.50 | 588,652 |
| 27 Sept 2022 | 307.55 | 313.90 | 306.60 | 311.15 | 311.15 | 587,211 |
| 26 Sept 2022 | 309.50 | 310.55 | 303.10 | 305.40 | 305.40 | 1,665,971 |
| 23 Sept 2022 | 310.95 | 314.75 | 307.05 | 312.10 | 312.10 | 263,386 |
| 22 Sept 2022 | 310.85 | 314.75 | 309.80 | 310.65 | 310.65 | 304,633 |
| 21 Sept 2022 | 315.65 | 318.40 | 313.00 | 316.20 | 316.20 | 1,152,131 |
| 20 Sept 2022 | 321.70 | 323.80 | 317.00 | 317.10 | 317.10 | 813,667 |
| 16 Sept 2022 | 324.40 | 331.90 | 325.45 | 327.45 | 327.45 | 772,722 |
| 15 Sept 2022 | 325.10 | 330.25 | 323.95 | 328.90 | 328.90 | 322,623 |
| 14 Sept 2022 | 326.95 | 327.60 | 321.55 | 324.60 | 324.60 | 776,345 |
| 13 Sept 2022 | 322.15 | 324.10 | 322.03 | 323.75 | 323.75 | 164,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
