UK markets closed

Roche Holding AG (0QOK.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
283.55+3.25 (+1.16%)
At close: 05:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024280.10286.40278.70283.55283.55261,332
25 Jul 2024281.50285.00276.30280.30280.30125,556
24 Jul 2024272.10274.40271.30272.00272.0042,135
23 Jul 2024279.15279.60272.80275.15275.15727,794
22 Jul 2024279.25280.50278.20279.05279.05175,778
19 Jul 2024277.90281.00272.70277.90277.90569,001
18 Jul 2024278.25279.70272.70277.40277.40217,615
17 Jul 2024276.70277.90263.00275.75275.75261,081
16 Jul 2024257.40259.80255.40256.70256.7039,416
15 Jul 2024255.45261.30253.70259.15259.15136,400
12 Jul 2024252.40255.70250.20252.90252.9084,673
11 Jul 2024251.55252.90247.70250.85250.8550,343
10 Jul 2024245.00250.00242.70248.70248.7036,510
09 Jul 2024244.10247.00242.30244.30244.30178,703
08 Jul 2024243.65245.20241.70243.25243.2591,451
05 Jul 2024244.10246.60242.20244.40244.4044,101
04 Jul 2024238.45247.60236.60243.15243.15113,031
03 Jul 2024247.75250.60245.90247.75247.7519,892
02 Jul 2024249.10251.90246.50248.50248.50483,032
01 Jul 2024249.20251.20247.40249.60249.6087,537
28 Jun 2024251.25252.70249.20251.25251.25318,563
27 Jun 2024249.80251.50248.20250.75250.75441,345
26 Jun 2024254.35254.90249.00250.75250.75105,176
25 Jun 2024254.85257.00252.30254.75254.7581,298
24 Jun 2024252.70255.5090.40252.40252.40536,630
21 Jun 2024250.55254.00248.40250.85250.85434,518
20 Jun 2024250.05251.40248.30249.70249.701,294,278
19 Jun 2024248.40250.00247.90248.60248.60252,261
18 Jun 2024245.60248.00244.70245.30245.30302,007
17 Jun 2024246.85247.00243.80246.35246.3565,853
14 Jun 2024247.25248.50246.20246.85246.8560,873
13 Jun 2024243.25246.00243.50243.35243.35653,056
12 Jun 2024240.70243.50239.90241.00241.00189,960
11 Jun 2024239.85241.60238.20240.30240.30342,792
10 Jun 2024239.35243.90237.60239.25239.25213,810
07 Jun 2024239.05243.90237.10242.75242.75121,356
06 Jun 2024236.20239.01234.80236.20236.2030,127
05 Jun 2024235.35237.80232.80236.00236.0078,134
04 Jun 2024232.40235.60232.30232.90232.90248,604
03 Jun 2024232.60234.00226.80231.85231.85377,308
31 May 2024228.30231.90226.70230.85230.85114,862
30 May 2024227.55231.00225.50227.15227.1553,030
29 May 2024228.20231.00226.80228.20228.20349,320
28 May 2024230.65232.00228.30230.65230.65250,858
24 May 2024231.75233.40230.10231.25231.25128,565
23 May 2024232.70234.80232.10232.60232.60186,356
22 May 2024235.45237.00231.10231.15231.15133,571
21 May 2024238.55240.30234.40238.25238.25161,572
20 May 2024235.65235.65235.65235.65235.65-
17 May 2024235.65237.70234.10235.65235.65461,615
16 May 2024235.35238.40226.40235.75235.75427,203
15 May 2024225.00228.00222.50225.80225.80410,430
14 May 2024224.70229.00221.70224.30224.301,002,546
13 May 2024225.00228.40223.60227.45227.45647,414
10 May 2024224.20226.40224.10224.40224.40239,890
09 May 2024222.25222.25222.25222.25222.25-
08 May 2024222.25223.20221.29222.25222.25527,675
07 May 2024218.25221.60218.10221.40221.40709,974
03 May 2024213.70218.40212.30216.60216.60146,741
02 May 2024220.80222.70213.80214.55214.55377,545
01 May 2024220.60220.60220.60220.90220.901,931
30 Apr 2024220.80222.70219.00220.90220.90222,039
29 Apr 2024221.60223.20221.00221.50221.5036,242
26 Apr 2024220.20221.90217.90220.80220.8072,998
25 Apr 2024222.35222.90218.30218.55218.55141,652
24 Apr 2024226.15231.20220.60222.55222.55177,422
23 Apr 2024225.80232.00224.30227.25227.25553,671
22 Apr 2024223.15227.20222.90227.05227.05354,935
19 Apr 2024219.35222.10218.20219.55219.55201,342
18 Apr 2024219.45221.80217.80219.65219.65283,780
17 Apr 2024220.70223.00218.70220.70220.70252,465
16 Apr 2024224.30226.20220.30220.90220.901,588,273
15 Apr 2024227.05227.80223.80226.35226.3549,098
12 Apr 2024224.50227.30223.00225.90225.90347,858
11 Apr 2024223.35228.90221.70227.55227.55271,303
10 Apr 2024222.85224.50220.60222.85222.85138,947
09 Apr 2024221.20223.80218.40222.05222.05317,784
08 Apr 2024218.25220.90216.50218.25218.25236,284
05 Apr 2024222.85226.30219.30222.55222.55556,284
04 Apr 2024226.55227.80224.10226.75226.75234,117
03 Apr 2024227.65227.90225.50227.45227.452,495,361
02 Apr 2024230.35231.60227.10230.75230.75673,265
28 Mar 2024226.35229.95224.95226.95226.95505,180
27 Mar 2024227.57228.95225.80227.82227.82294,565
26 Mar 2024225.68227.70224.10226.10226.10531,274
25 Mar 2024225.73226.80223.90225.57225.57600,033
22 Mar 2024224.90227.85224.05227.63227.63703,817
21 Mar 2024228.55232.35224.10225.52225.523,654,198
20 Mar 2024230.20231.95229.15229.88229.88766,894
19 Mar 2024229.18231.55227.00228.90228.902,413,319
18 Mar 2024230.35232.30228.10230.40230.40900,856
15 Mar 2024233.02234.40230.45232.85232.853,350,428
14 Mar 2024233.07242.40230.60233.23233.232,566,941
14 Mar 20249.6 Dividend
13 Mar 2024244.35246.20240.70243.43233.83632,468
12 Mar 2024242.65245.50240.55245.38235.70498,264
11 Mar 2024239.73242.10236.80240.20230.733,550,288
08 Mar 2024236.60239.30235.35236.95227.614,128,389
07 Mar 2024236.20238.50234.50236.30226.983,328,864
06 Mar 2024234.45236.45233.20235.18225.90993,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...