0QOK.IL - Roche Holding AG
IOB - IOB Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 289.02 | 294.15 | 287.95 | 289.23 | 289.23 | 720,879 |
| 25 May 2023 | 287.13 | 296.23 | 286.50 | 287.42 | 287.42 | 207,266 |
| 24 May 2023 | 287.48 | 289.20 | 286.75 | 287.48 | 287.48 | 444,662 |
| 23 May 2023 | 286.65 | 288.25 | 285.15 | 285.63 | 285.63 | 490,818 |
| 22 May 2023 | 284.60 | 288.75 | 284.70 | 287.52 | 287.52 | 132,306 |
| 19 May 2023 | 289.08 | 289.25 | 284.50 | 288.95 | 288.95 | 1,207,891 |
| 18 May 2023 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | - |
| 17 May 2023 | 281.88 | 285.00 | 282.35 | 282.65 | 282.65 | 823,633 |
| 16 May 2023 | 282.10 | 284.50 | 281.35 | 284.05 | 284.05 | 522,691 |
| 15 May 2023 | 286.20 | 286.15 | 283.70 | 286.05 | 286.05 | 727,480 |
| 12 May 2023 | 280.00 | 285.30 | 282.45 | 282.80 | 282.80 | 271,948 |
| 11 May 2023 | 283.27 | 283.50 | 280.20 | 281.48 | 281.48 | 297,122 |
| 10 May 2023 | 284.50 | 282.90 | 279.45 | 282.55 | 282.55 | 108,652 |
| 09 May 2023 | 287.02 | 285.00 | 281.55 | 284.70 | 284.70 | 186,986 |
| 05 May 2023 | 282.65 | 283.70 | 280.50 | 281.92 | 281.92 | 73,703 |
| 04 May 2023 | 280.00 | 282.06 | 279.50 | 280.15 | 280.15 | 120,034 |
| 03 May 2023 | 282.00 | 281.85 | 277.60 | 281.58 | 281.58 | 274,449 |
| 02 May 2023 | 282.40 | 283.60 | 279.90 | 280.80 | 280.80 | 159,876 |
| 28 Apr 2023 | 277.58 | 281.50 | 276.50 | 281.33 | 281.33 | 253,682 |
| 27 Apr 2023 | 280.95 | 279.30 | 275.30 | 276.45 | 276.45 | 490,799 |
| 26 Apr 2023 | 284.45 | 281.90 | 273.40 | 276.60 | 276.60 | 482,479 |
| 25 Apr 2023 | 280.65 | 283.10 | 279.40 | 281.08 | 281.08 | 188,450 |
| 24 Apr 2023 | 282.40 | 282.10 | 279.50 | 281.17 | 281.17 | 228,513 |
| 21 Apr 2023 | 279.52 | 282.05 | 278.60 | 278.95 | 278.95 | 259,590 |
| 20 Apr 2023 | 275.02 | 278.00 | 274.50 | 274.80 | 274.80 | 402,031 |
| 19 Apr 2023 | 276.60 | 276.70 | 274.45 | 276.10 | 276.10 | 271,064 |
| 18 Apr 2023 | 277.38 | 278.60 | 275.60 | 277.48 | 277.48 | 312,705 |
| 17 Apr 2023 | 279.02 | 278.10 | 274.85 | 276.75 | 276.75 | 249,943 |
| 14 Apr 2023 | 277.73 | 278.70 | 276.75 | 277.27 | 277.27 | 100,491 |
| 13 Apr 2023 | 278.00 | 277.35 | 274.60 | 275.27 | 275.27 | 231,791 |
| 12 Apr 2023 | 273.73 | 278.50 | 272.75 | 277.73 | 277.73 | 639,969 |
| 11 Apr 2023 | 277.02 | 276.20 | 271.55 | 275.27 | 275.27 | 164,487 |
| 06 Apr 2023 | 271.92 | 276.25 | 269.25 | 273.48 | 273.48 | 589,524 |
| 05 Apr 2023 | 259.02 | 268.95 | 260.50 | 268.65 | 268.65 | 489,673 |
| 04 Apr 2023 | 261.52 | 261.30 | 259.60 | 261.27 | 261.27 | 605,522 |
| 03 Apr 2023 | 261.77 | 262.30 | 259.25 | 261.02 | 261.02 | 189,964 |
| 31 Mar 2023 | 261.50 | 261.60 | 260.05 | 261.10 | 261.10 | 231,452 |
| 30 Mar 2023 | 261.00 | 261.70 | 259.00 | 260.90 | 260.90 | 320,749 |
| 29 Mar 2023 | 257.50 | 260.75 | 256.80 | 260.50 | 260.50 | 363,402 |
| 28 Mar 2023 | 257.00 | 257.90 | 256.05 | 256.70 | 256.70 | 1,865,565 |
| 27 Mar 2023 | 257.60 | 259.65 | 256.00 | 257.30 | 257.30 | 291,392 |
| 24 Mar 2023 | 258.05 | 261.15 | 256.85 | 257.90 | 257.90 | 578,732 |
| 23 Mar 2023 | 258.75 | 259.95 | 256.85 | 258.85 | 258.85 | 3,292,052 |
| 22 Mar 2023 | 262.75 | 263.30 | 260.85 | 262.75 | 262.75 | 6,047,827 |
| 21 Mar 2023 | 262.05 | 264.15 | 261.80 | 262.35 | 262.35 | 5,454,664 |
| 20 Mar 2023 | 262.75 | 263.05 | 259.25 | 262.35 | 262.35 | 938,680 |
| 17 Mar 2023 | 262.95 | 265.00 | 259.60 | 261.60 | 261.60 | 3,830,435 |
| 16 Mar 2023 | 261.00 | 261.30 | 257.40 | 258.45 | 258.45 | 2,152,741 |
| 16 Mar 2023 | 9.5 Dividend | |||||
| 15 Mar 2023 | 265.80 | 267.70 | 264.50 | 265.50 | 256.00 | 519,033 |
| 14 Mar 2023 | 265.70 | 266.30 | 263.50 | 265.40 | 255.90 | 951,061 |
| 13 Mar 2023 | 263.15 | 266.20 | 261.65 | 263.15 | 253.73 | 1,728,397 |
| 10 Mar 2023 | 265.00 | 267.70 | 263.30 | 265.60 | 256.10 | 1,088,285 |
| 09 Mar 2023 | 266.55 | 267.35 | 263.67 | 266.45 | 256.92 | 267,306 |
| 08 Mar 2023 | 266.95 | 266.88 | 265.10 | 266.25 | 256.72 | 4,906,996 |
| 07 Mar 2023 | 269.60 | 271.80 | 267.50 | 270.45 | 260.77 | 2,065,194 |
| 06 Mar 2023 | 273.40 | 273.75 | 269.70 | 272.90 | 263.14 | 151,572 |
| 03 Mar 2023 | 274.05 | 274.85 | 272.35 | 274.15 | 264.34 | 132,436 |
| 02 Mar 2023 | 270.25 | 274.75 | 269.45 | 274.25 | 264.44 | 874,513 |
| 01 Mar 2023 | 271.85 | 273.50 | 270.10 | 271.15 | 261.45 | 928,237 |
| 28 Feb 2023 | 275.55 | 275.00 | 271.79 | 273.90 | 264.10 | 468,069 |
| 27 Feb 2023 | 275.75 | 276.20 | 273.80 | 275.65 | 265.79 | 437,167 |
| 24 Feb 2023 | 279.55 | 280.65 | 275.15 | 275.45 | 265.59 | 130,770 |
| 23 Feb 2023 | 281.00 | 281.95 | 278.50 | 281.60 | 271.52 | 340,839 |
| 22 Feb 2023 | 281.90 | 284.30 | 281.40 | 282.25 | 272.15 | 751,976 |
| 21 Feb 2023 | 279.55 | 282.30 | 278.85 | 280.40 | 270.37 | 917,863 |
| 20 Feb 2023 | 278.55 | 281.75 | 278.90 | 280.10 | 270.08 | 292,976 |
| 17 Feb 2023 | 274.95 | 280.60 | 275.05 | 280.20 | 270.17 | 743,072 |
| 16 Feb 2023 | 277.20 | 278.40 | 275.10 | 277.40 | 267.47 | 2,030,354 |
| 15 Feb 2023 | 277.40 | 278.70 | 276.70 | 278.35 | 268.39 | 281,688 |
| 14 Feb 2023 | 282.15 | 281.90 | 277.70 | 280.00 | 269.98 | 253,321 |
| 13 Feb 2023 | 280.60 | 280.95 | 277.95 | 279.75 | 269.74 | 375,605 |
| 10 Feb 2023 | 281.60 | 281.10 | 276.55 | 277.80 | 267.86 | 250,588 |
| 09 Feb 2023 | 288.10 | 288.20 | 283.30 | 283.65 | 273.50 | 286,691 |
| 08 Feb 2023 | 286.85 | 288.05 | 283.65 | 287.35 | 277.07 | 1,853,322 |
| 07 Feb 2023 | 285.80 | 285.50 | 282.33 | 284.80 | 274.61 | 1,026,042 |
| 06 Feb 2023 | 280.10 | 285.00 | 279.65 | 281.20 | 271.14 | 104,412 |
| 03 Feb 2023 | 276.00 | 284.05 | 275.60 | 283.65 | 273.50 | 515,143 |
| 02 Feb 2023 | 282.35 | 279.00 | 272.10 | 273.10 | 263.33 | 514,138 |
| 01 Feb 2023 | 283.65 | 287.10 | 276.40 | 277.90 | 267.96 | 433,945 |
| 31 Jan 2023 | 288.20 | 288.85 | 283.50 | 284.30 | 274.13 | 428,495 |
| 30 Jan 2023 | 288.40 | 290.10 | 288.00 | 288.80 | 278.47 | 326,135 |
| 27 Jan 2023 | 291.65 | 290.65 | 288.75 | 290.05 | 279.67 | 239,880 |
| 26 Jan 2023 | 294.95 | 295.15 | 288.94 | 294.35 | 283.82 | 301,034 |
| 25 Jan 2023 | 295.65 | 295.92 | 291.75 | 294.95 | 284.40 | 55,413 |
| 24 Jan 2023 | 298.25 | 296.75 | 293.29 | 295.85 | 285.26 | 118,941 |
| 23 Jan 2023 | 293.90 | 296.50 | 291.70 | 293.30 | 282.81 | 80,068 |
| 20 Jan 2023 | 295.45 | 295.85 | 292.90 | 295.35 | 284.78 | 309,438 |
| 19 Jan 2023 | 294.55 | 297.70 | 293.52 | 294.85 | 284.30 | 422,068 |
| 18 Jan 2023 | 294.05 | 301.06 | 293.00 | 297.80 | 287.14 | 288,109 |
| 17 Jan 2023 | 294.35 | 295.95 | 292.96 | 294.65 | 284.11 | 1,800,193 |
| 16 Jan 2023 | 293.10 | 295.65 | 291.35 | 292.70 | 282.23 | 53,398 |
| 13 Jan 2023 | 290.45 | 293.85 | 289.17 | 291.65 | 281.21 | 413,810 |
| 12 Jan 2023 | 291.55 | 293.20 | 287.85 | 291.65 | 281.21 | 72,749 |
| 11 Jan 2023 | 292.50 | 294.10 | 289.80 | 292.70 | 282.23 | 437,231 |
| 10 Jan 2023 | 290.05 | 294.30 | 289.50 | 290.45 | 280.06 | 113,884 |
| 09 Jan 2023 | 295.85 | 294.45 | 291.00 | 294.35 | 283.82 | 64,679 |
| 06 Jan 2023 | 296.90 | 295.50 | 291.90 | 292.70 | 282.23 | 350,420 |
| 05 Jan 2023 | 298.85 | 296.90 | 290.90 | 294.75 | 284.20 | 165,721 |
| 04 Jan 2023 | 293.80 | 298.75 | 293.10 | 298.15 | 287.48 | 3,121,763 |
| *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.