Mail

RHHBY - Roche Holding AG

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	39.27	39.29	38.97	39.15	39.15	5,077,830
08 Jun 2023	39.38	39.64	39.35	39.40	39.40	2,777,600
07 Jun 2023	40.05	40.08	39.36	39.44	39.44	4,935,000
06 Jun 2023	40.28	40.32	40.11	40.21	40.21	2,190,100
05 Jun 2023	40.15	40.48	40.11	40.21	40.21	1,880,000
02 Jun 2023	40.35	40.44	40.19	40.39	40.39	865,600
01 Jun 2023	39.79	40.00	39.72	39.97	39.97	5,514,200
31 May 2023	39.68	39.69	38.71	39.59	39.59	9,668,000
30 May 2023	40.00	40.10	39.73	39.85	39.85	4,186,800
26 May 2023	40.02	40.33	40.02	40.26	40.26	5,171,600
25 May 2023	39.76	39.97	39.49	39.90	39.90	6,446,200
24 May 2023	39.95	40.02	39.70	39.85	39.85	1,077,800
23 May 2023	39.83	39.83	39.57	39.65	39.65	955,800
22 May 2023	39.73	39.94	39.71	39.76	39.76	1,556,400
19 May 2023	39.67	40.21	39.64	40.02	40.02	2,049,100
18 May 2023	39.78	40.00	39.16	39.59	39.59	1,305,400
17 May 2023	39.45	39.89	39.25	39.82	39.82	7,325,100
16 May 2023	39.48	39.50	39.21	39.31	39.31	4,782,800
15 May 2023	39.69	39.85	39.63	39.79	39.79	1,794,300
12 May 2023	39.67	39.88	39.63	39.83	39.83	2,443,300
11 May 2023	39.46	39.64	39.25	39.56	39.56	828,500
10 May 2023	39.62	39.68	39.30	39.55	39.55	1,667,400
09 May 2023	39.55	39.80	39.52	39.80	39.80	861,900
08 May 2023	40.05	40.06	39.88	39.96	39.96	1,133,500
05 May 2023	39.48	39.90	39.31	39.79	39.79	731,200
04 May 2023	39.68	39.80	39.58	39.64	39.64	3,116,900
03 May 2023	39.49	39.74	39.48	39.54	39.54	2,572,000
02 May 2023	39.01	39.48	39.00	39.45	39.45	2,424,400
01 May 2023	39.15	39.44	39.15	39.25	39.25	1,991,500
28 Apr 2023	39.12	39.54	39.12	39.22	39.22	2,128,500
27 Apr 2023	38.66	38.73	38.41	38.66	38.66	1,939,000
26 Apr 2023	39.17	39.17	38.57	38.68	38.68	2,399,300
25 Apr 2023	39.74	39.91	39.51	39.85	39.85	1,920,300
24 Apr 2023	39.40	39.70	39.32	39.65	39.65	1,502,400
21 Apr 2023	39.38	39.48	39.25	39.47	39.47	1,670,200
20 Apr 2023	38.86	39.02	38.75	38.95	38.95	2,199,600
19 Apr 2023	38.38	38.49	38.23	38.43	38.43	1,988,700
18 Apr 2023	38.64	38.68	38.40	38.54	38.54	3,148,200
17 Apr 2023	38.73	38.77	38.57	38.61	38.61	1,867,900
14 Apr 2023	38.94	38.98	38.71	38.73	38.73	1,787,700
13 Apr 2023	38.81	39.06	38.81	39.01	39.01	5,409,000
12 Apr 2023	38.54	38.82	38.41	38.49	38.49	3,620,000
11 Apr 2023	37.70	38.02	37.65	37.91	37.91	2,245,000
10 Apr 2023	38.00	38.46	37.50	38.05	38.05	1,926,900
06 Apr 2023	37.98	38.40	37.96	38.15	38.15	2,692,800
05 Apr 2023	37.07	37.25	37.00	37.16	37.16	1,841,900
04 Apr 2023	35.70	36.14	35.66	36.11	36.11	1,459,700
03 Apr 2023	35.56	35.86	35.48	35.82	35.82	1,138,200
31 Mar 2023	35.60	35.90	35.59	35.86	35.86	1,367,500
30 Mar 2023	35.67	35.85	35.64	35.80	35.80	2,838,300
29 Mar 2023	35.34	35.46	35.13	35.45	35.45	1,965,600
28 Mar 2023	34.82	34.89	34.70	34.88	34.88	1,891,700
27 Mar 2023	34.93	35.14	34.90	35.10	35.10	2,103,700
24 Mar 2023	35.13	35.38	34.90	35.37	35.37	2,113,600
23 Mar 2023	35.22	35.34	34.94	35.02	35.02	1,905,300
22 Mar 2023	35.35	35.58	35.22	35.31	35.31	1,944,900
21 Mar 2023	35.62	35.68	35.40	35.62	35.62	887,500
20 Mar 2023	35.29	35.36	35.14	35.14	35.14	1,397,800
17 Mar 2023	35.11	35.29	34.90	35.07	35.07	1,168,600
16 Mar 2023	34.77	35.24	34.70	35.02	35.02	3,372,400
16 Mar 2023	1.287 Dividend
15 Mar 2023	35.96	36.60	35.80	35.96	34.67	1,855,800
14 Mar 2023	36.38	36.46	36.24	36.37	35.07	1,503,100
13 Mar 2023	35.88	36.54	35.88	36.35	35.05	2,482,400
10 Mar 2023	35.76	35.92	35.55	35.75	34.47	2,740,600
09 Mar 2023	35.19	35.27	35.09	35.13	33.87	3,673,400
08 Mar 2023	35.28	35.43	34.97	34.99	33.74	4,053,300
07 Mar 2023	36.08	36.10	35.34	35.37	34.10	4,078,100
06 Mar 2023	36.31	36.36	36.10	36.27	34.97	1,064,100
03 Mar 2023	36.51	36.70	36.42	36.50	35.19	782,900
02 Mar 2023	36.14	36.49	36.10	36.40	35.10	1,764,800
01 Mar 2023	36.16	36.20	35.91	35.96	34.67	2,203,600
28 Feb 2023	36.51	36.53	36.04	36.05	34.76	2,760,200
27 Feb 2023	36.66	36.80	36.55	36.74	35.43	2,945,800
24 Feb 2023	37.01	37.08	36.62	36.81	35.49	2,284,600
23 Feb 2023	37.44	37.75	37.34	37.68	36.33	2,165,700
22 Feb 2023	38.23	38.25	37.87	37.93	36.57	2,140,200
21 Feb 2023	37.87	38.14	37.69	37.89	36.53	2,277,700
17 Feb 2023	37.67	37.89	37.45	37.88	36.52	2,022,300
16 Feb 2023	37.29	37.39	37.15	37.21	35.88	2,607,200
15 Feb 2023	37.54	37.66	37.45	37.61	36.26	1,551,100
14 Feb 2023	38.00	38.03	37.72	37.84	36.49	3,284,600
13 Feb 2023	37.93	38.05	37.79	37.95	36.59	1,852,900
10 Feb 2023	38.00	38.26	37.80	38.11	36.75	1,829,900
09 Feb 2023	38.75	38.87	38.11	38.37	37.00	4,652,300
08 Feb 2023	38.96	39.17	38.82	38.87	37.48	1,374,900
07 Feb 2023	38.48	38.83	38.40	38.79	37.40	1,597,400
06 Feb 2023	38.24	38.40	38.11	38.35	36.98	2,618,600
03 Feb 2023	38.20	38.50	38.00	38.11	36.75	1,719,500
02 Feb 2023	37.86	37.91	37.30	37.66	36.31	3,184,100
01 Feb 2023	38.23	38.80	37.71	38.32	36.95	2,528,300
31 Jan 2023	38.60	39.15	38.43	39.15	37.75	1,041,800
30 Jan 2023	39.06	39.16	38.90	38.91	37.52	1,961,200
27 Jan 2023	39.18	39.42	39.12	39.29	37.88	1,470,000
26 Jan 2023	39.93	39.96	39.18	39.38	37.97	1,099,700
25 Jan 2023	39.91	40.14	39.58	40.05	38.62	2,293,800
24 Jan 2023	39.75	40.14	39.69	39.95	38.52	2,052,400
23 Jan 2023	39.92	40.19	39.90	40.18	38.74	1,855,700
20 Jan 2023	39.98	40.04	39.76	40.04	38.61	1,183,300
19 Jan 2023	40.39	40.43	40.07	40.23	38.79	1,122,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...