UK markets open in 5 hours 48 minutes
NIKKEI 225
37,636.15 +7.67 (+0.02%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,340.80 -1.70 (-0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,217.59 -376.08 (-0.73%)
Roche Holding AG (RO.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 238.80 | 239.80 | 236.20 | 236.80 | 236.80 | 41,602 |
| 24 Apr 2024 | 246.20 | 246.20 | 238.60 | 239.20 | 239.20 | 32,173 |
| 23 Apr 2024 | 244.80 | 250.20 | 244.80 | 250.20 | 250.20 | 49,199 |
| 22 Apr 2024 | 240.80 | 244.20 | 239.40 | 244.20 | 244.20 | 41,027 |
| 19 Apr 2024 | 236.60 | 238.00 | 235.00 | 238.00 | 238.00 | 21,595 |
| 18 Apr 2024 | 237.60 | 238.40 | 235.40 | 236.80 | 236.80 | 27,764 |
| 17 Apr 2024 | 239.60 | 239.60 | 235.80 | 237.40 | 237.40 | 28,903 |
| 16 Apr 2024 | 241.60 | 241.60 | 237.00 | 237.80 | 237.80 | 22,820 |
| 15 Apr 2024 | 242.60 | 243.20 | 240.20 | 242.60 | 242.60 | 28,997 |
| 12 Apr 2024 | 241.60 | 243.40 | 240.80 | 241.80 | 241.80 | 39,464 |
| 11 Apr 2024 | 240.60 | 245.40 | 240.40 | 243.20 | 243.20 | 36,977 |
| 10 Apr 2024 | 239.80 | 240.60 | 238.20 | 240.40 | 240.40 | 33,946 |
| 09 Apr 2024 | 233.80 | 239.00 | 233.40 | 237.60 | 237.60 | 62,270 |
| 08 Apr 2024 | 231.20 | 232.80 | 229.40 | 232.80 | 232.80 | 49,853 |
| 05 Apr 2024 | 236.00 | 236.40 | 231.40 | 231.60 | 231.60 | 35,429 |
| 04 Apr 2024 | 238.80 | 239.80 | 237.20 | 237.60 | 237.60 | 26,600 |
| 03 Apr 2024 | 239.20 | 240.60 | 237.80 | 239.00 | 239.00 | 29,748 |
| 02 Apr 2024 | 244.00 | 244.20 | 239.60 | 240.00 | 240.00 | 43,639 |
| 28 Mar 2024 | 240.40 | 243.00 | 240.40 | 243.00 | 243.00 | 47,595 |
| 27 Mar 2024 | 240.00 | 241.20 | 238.00 | 240.00 | 240.00 | 30,138 |
| 26 Mar 2024 | 238.00 | 240.20 | 238.00 | 239.80 | 239.80 | 30,077 |
| 25 Mar 2024 | 237.60 | 238.60 | 237.00 | 238.40 | 238.40 | 24,644 |
| 22 Mar 2024 | 237.00 | 240.20 | 235.80 | 237.00 | 237.00 | 27,179 |
| 21 Mar 2024 | 242.20 | 243.40 | 236.40 | 237.40 | 237.40 | 34,304 |
| 20 Mar 2024 | 241.20 | 244.20 | 241.00 | 243.40 | 243.40 | 29,878 |
| 19 Mar 2024 | 241.00 | 243.80 | 239.40 | 241.60 | 241.60 | 30,041 |
| 18 Mar 2024 | 242.60 | 243.00 | 240.40 | 242.00 | 242.00 | 29,064 |
| 15 Mar 2024 | 245.20 | 246.60 | 242.60 | 242.60 | 242.60 | 89,372 |
| 14 Mar 2024 | 246.60 | 247.60 | 243.80 | 245.20 | 245.20 | 45,488 |
| 14 Mar 2024 | 9.6 Dividend | |||||
| 13 Mar 2024 | 259.60 | 259.60 | 253.80 | 254.60 | 245.00 | 57,958 |
| 12 Mar 2024 | 257.20 | 259.60 | 256.00 | 258.60 | 248.85 | 33,552 |
| 11 Mar 2024 | 253.40 | 256.20 | 253.00 | 255.60 | 245.96 | 24,486 |
| 08 Mar 2024 | 252.00 | 253.00 | 251.00 | 252.80 | 243.27 | 18,205 |
| 07 Mar 2024 | 251.80 | 253.60 | 250.20 | 252.60 | 243.08 | 23,866 |
| 06 Mar 2024 | 250.20 | 251.20 | 248.80 | 251.20 | 241.73 | 26,331 |
| 05 Mar 2024 | 247.00 | 251.20 | 246.40 | 250.00 | 240.57 | 38,592 |
| 04 Mar 2024 | 247.00 | 248.80 | 245.40 | 246.40 | 237.11 | 26,072 |
| 01 Mar 2024 | 247.00 | 249.00 | 245.80 | 246.80 | 237.49 | 25,688 |
| 29 Feb 2024 | 247.80 | 249.00 | 244.80 | 245.40 | 236.15 | 74,048 |
| 28 Feb 2024 | 245.60 | 248.00 | 245.20 | 246.60 | 237.30 | 36,014 |
| 27 Feb 2024 | 244.60 | 246.20 | 242.40 | 245.40 | 236.15 | 41,166 |
| 26 Feb 2024 | 248.40 | 249.00 | 244.80 | 244.80 | 235.57 | 23,259 |
| 23 Feb 2024 | 244.60 | 247.80 | 244.00 | 247.80 | 238.46 | 22,942 |
| 22 Feb 2024 | 247.20 | 247.20 | 242.00 | 244.40 | 235.18 | 38,698 |
| 21 Feb 2024 | 246.00 | 246.00 | 243.60 | 245.80 | 236.53 | 36,440 |
| 20 Feb 2024 | 247.00 | 248.40 | 245.20 | 247.00 | 237.69 | 29,128 |
| 19 Feb 2024 | 243.60 | 246.60 | 242.40 | 246.20 | 236.92 | 31,162 |
| 16 Feb 2024 | 240.00 | 242.20 | 239.80 | 241.60 | 232.49 | 25,400 |
| 15 Feb 2024 | 241.20 | 241.20 | 238.20 | 240.00 | 230.95 | 24,195 |
| 14 Feb 2024 | 240.80 | 241.40 | 239.00 | 239.80 | 230.76 | 26,523 |
| 13 Feb 2024 | 242.00 | 243.40 | 240.60 | 241.00 | 231.91 | 27,604 |
| 12 Feb 2024 | 237.40 | 240.40 | 237.00 | 240.40 | 231.34 | 39,284 |
| 09 Feb 2024 | 239.60 | 239.60 | 235.80 | 238.60 | 229.60 | 22,980 |
| 08 Feb 2024 | 241.20 | 244.00 | 238.80 | 239.20 | 230.18 | 28,437 |
| 07 Feb 2024 | 243.80 | 244.80 | 241.40 | 242.80 | 233.64 | 40,048 |
| 06 Feb 2024 | 244.00 | 245.00 | 240.00 | 243.40 | 234.22 | 34,906 |
| 05 Feb 2024 | 248.60 | 249.20 | 243.20 | 244.00 | 234.80 | 31,609 |
| 02 Feb 2024 | 248.20 | 250.00 | 246.60 | 248.00 | 238.65 | 31,966 |
| 01 Feb 2024 | 258.00 | 258.00 | 247.00 | 247.00 | 237.69 | 57,324 |
| 31 Jan 2024 | 263.40 | 263.40 | 260.20 | 261.80 | 251.93 | 31,054 |
| 30 Jan 2024 | 262.20 | 263.40 | 261.20 | 262.20 | 252.31 | 23,990 |
| 29 Jan 2024 | 263.20 | 263.80 | 261.20 | 261.20 | 251.35 | 38,378 |
| 26 Jan 2024 | 258.80 | 264.40 | 258.80 | 263.60 | 253.66 | 27,961 |
| 25 Jan 2024 | 261.80 | 262.00 | 256.80 | 258.40 | 248.66 | 32,648 |
| 24 Jan 2024 | 263.60 | 263.60 | 260.20 | 262.80 | 252.89 | 38,522 |
| 23 Jan 2024 | 266.00 | 266.00 | 261.40 | 262.60 | 252.70 | 32,418 |
| 22 Jan 2024 | 263.60 | 266.40 | 262.40 | 265.60 | 255.59 | 29,214 |
| 19 Jan 2024 | 266.40 | 269.00 | 263.00 | 263.40 | 253.47 | 16,314 |
| 18 Jan 2024 | 266.20 | 266.40 | 263.20 | 265.00 | 255.01 | 22,861 |
| 17 Jan 2024 | 267.60 | 267.60 | 265.00 | 266.40 | 256.36 | 20,455 |
| 16 Jan 2024 | 268.20 | 269.60 | 265.80 | 269.40 | 259.24 | 21,202 |
| 15 Jan 2024 | 270.80 | 271.40 | 269.80 | 270.80 | 260.59 | 12,963 |
| 12 Jan 2024 | 272.00 | 273.80 | 271.00 | 272.00 | 261.74 | 15,214 |
| 11 Jan 2024 | 274.80 | 275.60 | 269.80 | 270.00 | 259.82 | 16,128 |
| 10 Jan 2024 | 270.20 | 274.00 | 268.20 | 273.80 | 263.48 | 24,667 |
| 09 Jan 2024 | 272.00 | 274.20 | 271.00 | 272.80 | 262.51 | 19,201 |
| 08 Jan 2024 | 272.00 | 273.00 | 269.80 | 271.00 | 260.78 | 17,729 |
| 05 Jan 2024 | 274.00 | 276.00 | 270.80 | 272.20 | 261.94 | 38,793 |
| 04 Jan 2024 | 276.00 | 277.40 | 271.00 | 273.80 | 263.48 | 42,212 |
| 03 Jan 2024 | 266.80 | 272.80 | 265.40 | 272.80 | 262.51 | 49,703 |
| 29 Dec 2023 | 259.00 | 261.40 | 258.40 | 261.40 | 251.54 | 17,947 |
| 28 Dec 2023 | 259.60 | 261.20 | 258.20 | 258.20 | 248.46 | 12,854 |
| 27 Dec 2023 | 258.00 | 262.00 | 258.00 | 260.20 | 250.39 | 15,114 |
| 22 Dec 2023 | 259.60 | 261.00 | 258.60 | 260.00 | 250.20 | 22,114 |
| 21 Dec 2023 | 259.40 | 262.60 | 257.00 | 261.60 | 251.74 | 23,865 |
| 20 Dec 2023 | 261.00 | 263.20 | 260.20 | 260.80 | 250.97 | 25,779 |
| 19 Dec 2023 | 261.60 | 263.40 | 259.60 | 260.00 | 250.20 | 26,080 |
| 18 Dec 2023 | 261.00 | 262.80 | 259.40 | 261.60 | 251.74 | 39,257 |
| 15 Dec 2023 | 261.00 | 262.40 | 258.00 | 260.00 | 250.20 | 63,523 |
| 14 Dec 2023 | 271.60 | 273.40 | 261.60 | 261.60 | 251.74 | 44,689 |
| 13 Dec 2023 | 271.60 | 272.80 | 269.60 | 270.40 | 260.20 | 25,285 |
| 12 Dec 2023 | 271.40 | 273.40 | 270.00 | 272.00 | 261.74 | 41,171 |
| 11 Dec 2023 | 272.40 | 273.60 | 269.40 | 271.60 | 261.36 | 29,342 |
| 08 Dec 2023 | 264.60 | 272.60 | 264.40 | 272.00 | 261.74 | 44,569 |
| 07 Dec 2023 | 265.60 | 267.40 | 264.00 | 264.60 | 254.62 | 28,066 |
| 06 Dec 2023 | 266.80 | 266.80 | 263.80 | 265.40 | 255.39 | 29,324 |
| 05 Dec 2023 | 263.00 | 267.60 | 260.80 | 267.20 | 257.12 | 47,101 |
| 04 Dec 2023 | 254.60 | 261.20 | 254.40 | 261.20 | 251.35 | 42,267 |
| 01 Dec 2023 | 249.60 | 253.20 | 249.00 | 253.00 | 243.46 | 33,413 |
| *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.