UK Markets open in 5 hrs 53 mins

Roche Holding AG (ROG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
310.15-6.80 (-2.15%)
At close: 05:31PM CEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 2022------
10 Aug 2022317.60319.45315.60316.95316.95625,440
09 Aug 2022315.75319.20315.05318.35318.35790,033
08 Aug 2022317.90318.55314.90315.85315.85502,885
05 Aug 2022315.75319.85315.30316.70316.70654,275
04 Aug 2022319.40320.45315.30316.75316.751,253,700
03 Aug 2022316.95322.75315.10319.90319.90875,408
02 Aug 2022315.00317.95313.55317.70317.701,047,329
29 Jul 2022324.45324.45315.40315.40315.401,634,511
28 Jul 2022327.10327.50320.35324.25324.251,006,673
27 Jul 2022331.40332.45325.55325.55325.55898,578
26 Jul 2022327.20333.10327.20332.00332.00774,643
25 Jul 2022322.20330.30322.20327.90327.90643,786
22 Jul 2022324.65330.90324.65325.20325.20784,618
21 Jul 2022328.00328.10322.00326.60326.60977,676
20 Jul 2022332.70332.70327.80328.25328.25666,663
19 Jul 2022327.60331.50327.50330.35330.35804,615
18 Jul 2022331.70335.30328.60329.00329.00751,587
15 Jul 2022330.90331.85324.30331.85331.851,066,827
14 Jul 2022324.80325.35321.15323.70323.70683,305
13 Jul 2022325.25327.20320.90325.20325.20691,403
12 Jul 2022325.50329.60324.10328.40328.40856,523
11 Jul 2022321.90326.45321.45326.45326.45727,899
08 Jul 2022324.50326.45318.20321.90321.901,276,749
07 Jul 2022324.75328.60322.90324.75324.75983,947
06 Jul 2022323.05326.50321.95323.35323.35839,785
05 Jul 2022322.75324.00318.55319.00319.00893,531
04 Jul 2022321.05324.20321.05322.60322.60464,124
01 Jul 2022318.00321.40314.50320.40320.40758,043
30 Jun 2022316.05318.55314.65318.55318.551,193,179
29 Jun 2022315.75320.85314.65319.65319.651,045,426
28 Jun 2022322.70323.75315.75317.55317.551,168,445
27 Jun 2022320.00322.55317.90322.55322.551,101,312
24 Jun 2022307.55318.80307.55318.80318.801,728,375
23 Jun 2022304.70307.50301.70306.30306.30886,832
22 Jun 2022300.90305.85298.60305.85305.851,310,236
21 Jun 2022305.10305.55300.80301.35301.351,108,565
20 Jun 2022304.00305.25301.80304.50304.50625,897
17 Jun 2022305.30308.85303.00303.35303.354,009,081
16 Jun 2022306.05307.65298.30303.50303.501,261,957
15 Jun 2022305.75308.45303.85307.75307.751,069,108
14 Jun 2022309.50311.55305.35305.75305.751,171,927
13 Jun 2022310.60313.70306.50309.25309.251,142,795
10 Jun 2022317.20317.95312.30313.95313.951,136,464
09 Jun 2022319.25323.65318.05318.05318.051,232,626
08 Jun 2022320.40321.55317.30319.45319.451,624,184
07 Jun 2022318.25319.95315.85318.40318.401,265,699
03 Jun 2022324.25324.35320.70320.70320.70958,057
02 Jun 2022323.05325.80322.05323.35323.35874,141
01 Jun 2022329.10329.45322.70322.70322.70973,239
31 May 2022330.20333.00326.40326.40326.401,825,225
30 May 2022330.00331.70325.90330.70330.70850,090
27 May 2022333.00333.40327.85329.80329.801,142,582
25 May 2022333.20334.90331.65333.00333.001,100,325
24 May 2022323.50332.60322.35331.45331.451,452,442
23 May 2022323.00324.50320.25324.50324.501,191,944
20 May 2022320.00321.10317.30319.70319.701,400,900
19 May 2022320.45322.85314.20316.90316.901,309,900
18 May 2022323.60325.95320.80321.25321.251,351,309
17 May 2022324.00327.50321.65322.35322.351,201,698
16 May 2022317.30324.50317.15322.40322.401,675,828
13 May 2022319.35320.95315.55319.00319.001,822,466
12 May 2022323.10324.05317.40320.35320.352,285,113
11 May 2022335.00337.10324.75328.00328.003,927,937
10 May 2022348.20356.55345.60352.25352.251,460,940
09 May 2022346.10348.60343.60346.00346.001,490,337
06 May 2022346.65351.20344.25346.10346.101,301,878
05 May 2022350.00351.70346.90347.70347.70915,367
04 May 2022353.45354.60348.00348.00348.001,091,084
03 May 2022356.20357.85354.05355.45355.451,136,026
02 May 2022362.85362.85356.80356.80356.80937,840
29 Apr 2022361.90365.95360.05362.40362.40805,471
28 Apr 2022364.40366.65360.70361.60361.60729,181
27 Apr 2022358.85366.75357.45364.25364.251,251,108
26 Apr 2022364.30365.85356.55356.55356.552,240,276
25 Apr 2022358.00364.80355.60364.30364.301,288,661
22 Apr 2022363.60372.50362.55368.75368.751,120,723
21 Apr 2022375.25375.60365.30366.30366.301,444,095
20 Apr 2022377.40379.50372.70374.30374.30888,002
19 Apr 2022385.60385.65375.95377.25377.251,984,937
14 Apr 2022385.40393.00385.40391.10391.10969,133
13 Apr 2022390.95393.90388.15390.80390.80820,721
12 Apr 2022396.75397.30386.40389.30389.301,360,852
11 Apr 2022400.00404.20397.20400.55400.551,619,556
08 Apr 2022398.00400.00393.70398.25398.251,816,800
07 Apr 2022392.60399.50392.15394.75394.751,406,181
06 Apr 2022384.40391.30384.40390.65390.652,012,266
05 Apr 2022383.35386.90380.40385.20385.201,835,500
04 Apr 2022375.50383.20375.25382.75382.751,403,250
01 Apr 2022365.05371.80364.95371.15371.151,125,615
31 Mar 2022370.65371.85366.45366.45366.451,450,347
30 Mar 2022367.15376.05367.05370.80370.802,477,983
29 Mar 2022375.00375.95370.80372.75372.751,066,995
28 Mar 2022376.20378.40373.10373.75373.75851,705
25 Mar 2022372.45375.50369.70374.70374.70880,587
24 Mar 2022366.00373.70365.85372.60372.601,660,123
23 Mar 2022367.00369.85365.55365.55365.551,133,240
22 Mar 2022365.75368.65361.25366.70366.701,021,200
21 Mar 2022365.60367.15362.70367.15367.151,056,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...