UK Markets closed

Roche Holding AG (ROG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
342.90-2.25 (-0.65%)
At close: 5:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021348.30348.30342.05342.90342.902,523,748
16 Sept 2021344.50347.45344.00345.15345.151,722,006
15 Sept 2021345.70346.20343.10343.70343.701,943,618
14 Sept 2021341.00347.80340.20346.20346.201,614,794
13 Sept 2021344.50345.80341.55341.65341.651,078,597
10 Sept 2021346.05350.80342.95344.00344.001,537,869
09 Sept 2021356.00357.30347.75348.00348.001,578,360
08 Sept 2021361.10361.15353.50358.65358.651,317,932
07 Sept 2021367.40367.50361.55362.45362.451,322,637
06 Sept 2021365.00367.60364.80367.60367.60831,350
03 Sept 2021365.70367.15362.45364.75364.75851,158
02 Sept 2021365.10368.30364.50365.50365.501,455,699
01 Sept 2021368.25370.45366.75366.75366.751,976,643
31 Aug 2021366.00371.75364.40367.75367.751,720,446
30 Aug 2021364.45366.65363.75365.80365.80533,910
27 Aug 2021364.00367.30364.00366.30366.30892,657
26 Aug 2021362.25367.55362.10365.75365.75957,324
25 Aug 2021365.40365.95360.05362.15362.15640,472
24 Aug 2021368.50370.75365.15366.40366.401,131,886
23 Aug 2021369.80370.50366.55368.40368.40612,580
20 Aug 2021372.30373.25367.45368.40368.401,040,385
19 Aug 2021371.40372.10365.10372.00372.001,618,429
18 Aug 2021369.10374.70367.70372.55372.55985,530
17 Aug 2021368.90371.05368.05370.00370.00726,208
16 Aug 2021366.80368.35365.45368.35368.35569,440
13 Aug 2021367.90368.90367.00367.95367.95549,567
12 Aug 2021366.55369.50366.25366.90366.90925,386
11 Aug 2021365.40369.50365.05367.40367.401,107,774
10 Aug 2021360.40366.70360.35364.85364.85885,803
09 Aug 2021354.85362.35354.05362.35362.35982,359
06 Aug 2021359.80360.00351.00353.25353.25660,262
05 Aug 2021353.20358.40353.20358.15358.15801,249
04 Aug 2021355.00356.80353.65354.00354.00782,622
03 Aug 2021352.20354.40351.50352.75352.75861,761
02 Aug 2021351.00353.20348.55351.90351.90616,009
30 Jul 2021346.00351.00345.40350.35350.351,019,124
29 Jul 2021348.80350.95346.75347.60347.60647,876
28 Jul 2021345.00347.95345.00347.60347.60636,045
27 Jul 2021343.10346.65341.20344.55344.55760,844
26 Jul 2021346.80347.50341.70344.55344.55782,173
23 Jul 2021342.35348.50342.30347.30347.301,189,921
22 Jul 2021353.00354.40338.40343.05343.051,739,538
21 Jul 2021356.40357.85354.80355.95355.95888,277
20 Jul 2021357.05358.00354.55354.55354.551,099,994
19 Jul 2021357.10358.25353.40356.95356.95972,720
16 Jul 2021355.45359.10354.85359.10359.101,145,780
15 Jul 2021354.65357.80354.20355.25355.25826,651
14 Jul 2021356.80356.85353.20355.50355.50772,236
13 Jul 2021355.40356.20352.80356.20356.20735,242
12 Jul 2021351.50356.30351.30356.30356.30728,535
09 Jul 2021355.40356.00350.10353.10353.101,073,676
08 Jul 2021356.50357.00351.65353.95353.951,095,406
07 Jul 2021353.50355.95352.35355.95355.95834,498
06 Jul 2021350.00354.10349.75353.50353.50897,574
05 Jul 2021349.30350.35346.70350.35350.35870,849
02 Jul 2021351.00353.15348.30349.55349.55871,993
01 Jul 2021347.80352.75346.60350.15350.151,381,741
30 Jun 2021349.00351.20347.80348.55348.551,420,547
29 Jun 2021348.00349.70346.80348.80348.801,372,579
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021346.75350.50345.95349.15349.151,477,293
18 Jun 2021348.60349.85345.90348.25348.254,240,959
17 Jun 2021344.95348.95343.55348.40348.401,484,461
16 Jun 2021343.05347.95342.65347.10347.101,446,013
15 Jun 2021342.60344.50340.35343.65343.651,242,968
14 Jun 2021342.00343.85340.30341.70341.701,199,685
11 Jun 2021341.10343.35339.75342.00342.001,573,263
10 Jun 2021341.05342.15338.75340.75340.752,469,433
09 Jun 2021329.00340.15327.80340.15340.151,994,676
08 Jun 2021329.40331.50327.65330.00330.002,221,910
07 Jun 2021317.70330.00317.35327.60327.601,476,248
04 Jun 2021317.00320.40315.15319.90319.901,154,637
03 Jun 2021309.70315.95308.75315.95315.951,186,443
02 Jun 2021313.35314.65312.15312.45312.451,058,122
01 Jun 2021314.00316.75312.00312.60312.60855,257
31 May 2021313.60315.60312.70312.70312.70655,467
28 May 2021312.90317.35311.20315.60315.601,109,796
27 May 2021313.35315.85312.50313.15313.152,102,346
26 May 2021312.50315.50312.20313.20313.20901,277
25 May 2021311.80313.95311.10312.30312.301,227,409
21 May 2021309.00310.80307.45310.80310.801,303,927
20 May 2021306.75308.65304.95308.00308.00981,782
19 May 2021305.30306.75303.40304.45304.45774,286
18 May 2021305.65307.75304.75306.45306.45951,282
17 May 2021304.20306.20302.40304.70304.70681,067
14 May 2021300.60304.20300.30303.45303.451,002,612
12 May 2021300.25302.80298.85301.05301.051,064,774
11 May 2021298.05299.45296.55298.75298.751,024,262
10 May 2021302.40303.00299.80301.75301.75840,007
07 May 2021299.95303.90299.35303.20303.20862,761
06 May 2021299.05299.95297.10299.55299.551,002,818
05 May 2021298.15302.35297.90299.80299.801,096,325
04 May 2021300.95301.40296.25297.15297.151,207,384
03 May 2021298.65302.00298.60301.70301.70761,093
30 Apr 2021300.35301.30297.60297.60297.601,307,145
29 Apr 2021302.80303.80299.85299.85299.851,262,695
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...