Roche Holding AG (0QQ6.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 09:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 307.60 | 312.00 | 307.60 | 312.00 | 312.00 | 2,194 |
| 25 Jul 2024 | 306.20 | 306.20 | 301.42 | 302.40 | 302.40 | 2,750 |
| 24 Jul 2024 | 294.40 | 298.00 | 294.40 | 296.40 | 296.40 | 1,144 |
| 23 Jul 2024 | 301.80 | 302.20 | 297.00 | 297.00 | 297.00 | 2,202 |
| 22 Jul 2024 | 305.20 | 306.40 | 302.80 | 303.61 | 303.61 | 1,153 |
| 19 Jul 2024 | 304.00 | 305.40 | 302.80 | 303.60 | 303.60 | 737 |
| 18 Jul 2024 | 302.00 | 303.40 | 299.80 | 302.20 | 302.20 | 1,953 |
| 17 Jul 2024 | 297.60 | 302.20 | 295.80 | 300.00 | 300.00 | 3,432 |
| 16 Jul 2024 | 283.20 | 285.40 | 282.60 | 284.20 | 284.20 | 332 |
| 15 Jul 2024 | 285.40 | 287.60 | 284.60 | 284.80 | 284.80 | 300 |
| 12 Jul 2024 | 280.00 | 282.00 | 280.00 | 281.80 | 281.80 | 1,097 |
| 11 Jul 2024 | 279.60 | 279.60 | 277.60 | 278.40 | 278.40 | 231 |
| 10 Jul 2024 | 272.20 | 277.00 | 272.20 | 276.80 | 276.80 | 539 |
| 09 Jul 2024 | 270.60 | 272.40 | 270.20 | 271.20 | 271.20 | 1,515 |
| 08 Jul 2024 | 270.00 | 270.00 | 267.80 | 268.00 | 268.00 | 7,147 |
| 05 Jul 2024 | 270.20 | 271.20 | 268.20 | 269.60 | 269.60 | 1,172 |
| 04 Jul 2024 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 800 |
| 03 Jul 2024 | 273.60 | 273.60 | 271.20 | 271.80 | 271.80 | 454 |
| 02 Jul 2024 | 272.20 | 274.60 | 272.20 | 274.60 | 274.60 | 821 |
| 01 Jul 2024 | 273.80 | 275.40 | 273.40 | 274.60 | 274.60 | 1,358 |
| 28 Jun 2024 | 275.60 | 276.20 | 273.20 | 275.60 | 275.60 | 2,474 |
| 27 Jun 2024 | 274.60 | 275.80 | 274.20 | 275.40 | 275.40 | 172 |
| 26 Jun 2024 | 277.00 | 277.00 | 272.00 | 274.85 | 274.85 | 1,616 |
| 25 Jun 2024 | 277.60 | 278.80 | 275.60 | 276.60 | 276.60 | 55,885 |
| 24 Jun 2024 | 275.60 | 279.00 | 275.60 | 277.39 | 277.39 | 720 |
| 21 Jun 2024 | 276.40 | 278.80 | 275.00 | 276.35 | 276.35 | 7,296 |
| 20 Jun 2024 | 275.40 | 276.20 | 274.40 | 275.60 | 275.60 | 994 |
| 19 Jun 2024 | 275.00 | 276.40 | 274.80 | 276.00 | 276.00 | 1,217 |
| 18 Jun 2024 | 271.40 | 274.60 | 271.40 | 273.40 | 273.40 | 775 |
| 17 Jun 2024 | 271.40 | 272.40 | 269.20 | 271.40 | 271.40 | 8,053 |
| 14 Jun 2024 | 273.20 | 275.20 | 272.60 | 273.87 | 273.87 | 3,624 |
| 13 Jun 2024 | 269.60 | 272.20 | 269.60 | 271.80 | 271.80 | 1,919 |
| 12 Jun 2024 | 266.00 | 269.80 | 266.00 | 269.20 | 269.20 | 3,940 |
| 11 Jun 2024 | 265.40 | 266.20 | 264.17 | 265.77 | 265.77 | 7,407 |
| 10 Jun 2024 | 267.60 | 267.60 | 265.40 | 265.40 | 265.40 | 2,091 |
| 07 Jun 2024 | 265.80 | 269.60 | 265.40 | 268.80 | 268.80 | 2,487 |
| 06 Jun 2024 | 263.80 | 265.40 | 262.80 | 265.40 | 265.40 | 2,950 |
| 05 Jun 2024 | 262.60 | 264.00 | 262.60 | 263.00 | 263.00 | 2,901 |
| 04 Jun 2024 | 258.00 | 260.00 | 258.00 | 259.60 | 259.60 | 1,830 |
| 03 Jun 2024 | 255.00 | 256.20 | 254.00 | 256.00 | 256.00 | 1,245 |
| 31 May 2024 | 251.00 | 255.00 | 251.00 | 252.80 | 252.80 | 1,035 |
| 30 May 2024 | 251.40 | 252.00 | 248.60 | 250.20 | 250.20 | 1,598 |
| 29 May 2024 | 250.40 | 252.60 | 249.60 | 251.40 | 251.40 | 1,036 |
| 28 May 2024 | 254.60 | 254.60 | 251.60 | 252.00 | 252.00 | 1,265 |
| 24 May 2024 | 254.80 | 255.00 | 252.00 | 252.00 | 252.00 | 2,725 |
| 23 May 2024 | 256.00 | 257.80 | 254.80 | 254.80 | 254.80 | 1,101 |
| 22 May 2024 | 257.20 | 257.20 | 254.20 | 255.48 | 255.48 | 2,040 |
| 21 May 2024 | 259.40 | 260.40 | 258.20 | 258.80 | 258.80 | 4,714 |
| 20 May 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| 17 May 2024 | 258.40 | 259.20 | 256.80 | 256.80 | 256.80 | 15,616 |
| 16 May 2024 | 258.80 | 258.80 | 256.20 | 256.80 | 256.80 | 3,463 |
| 15 May 2024 | 247.00 | 248.80 | 246.40 | 248.20 | 248.20 | 1,616 |
| 14 May 2024 | 249.20 | 249.20 | 243.80 | 244.80 | 244.80 | 766 |
| 13 May 2024 | 246.80 | 249.20 | 246.40 | 246.94 | 246.94 | 14,851 |
| 10 May 2024 | 245.40 | 247.00 | 244.80 | 247.00 | 247.00 | 1,400 |
| 09 May 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
| 08 May 2024 | 242.20 | 242.80 | 241.20 | 242.80 | 242.80 | 738 |
| 07 May 2024 | 237.80 | 241.00 | 237.80 | 239.25 | 239.25 | 539 |
| 03 May 2024 | 234.20 | 236.80 | 233.20 | 234.81 | 234.81 | 975 |
| 02 May 2024 | 239.20 | 239.20 | 232.80 | 234.90 | 234.90 | 3,692 |
| 01 May 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 30 Apr 2024 | 240.00 | 240.80 | 239.00 | 240.40 | 240.40 | 2,488 |
| 29 Apr 2024 | 240.20 | 242.20 | 240.20 | 240.60 | 240.60 | 680 |
| 26 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 25 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 24 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 23 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 22 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 19 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 18 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 17 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 16 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 15 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 12 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 11 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 10 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 09 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 08 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 05 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 04 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 03 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 02 Apr 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 28 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 27 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 26 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 25 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 22 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 21 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 20 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 19 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 18 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 15 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 14 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 389.76 | - |
| 14 Mar 2024 | 9.6 Dividend | |||||
| 13 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 380.16 | - |
| 12 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 380.16 | - |
| 11 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 380.16 | - |
| 08 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 380.16 | - |
| 07 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 380.16 | - |
| 06 Mar 2024 | 389.76 | 389.76 | 389.76 | 389.76 | 380.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.