UK markets closed

Roche Holding AG (ROG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
342.00+1.25 (+0.37%)
At close: 5:30PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
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
28 Apr 2021306.60306.60302.00302.30302.301,238,996
27 Apr 2021307.40308.35303.75305.25305.251,058,459
26 Apr 2021309.05310.55305.30306.45306.451,069,208
23 Apr 2021311.90313.45308.90309.45309.451,230,598
22 Apr 2021314.75316.45312.80312.85312.851,574,008
21 Apr 2021309.60318.35309.10317.15317.152,241,176
20 Apr 2021310.05310.75307.80308.05308.051,140,959
19 Apr 2021310.90311.50309.15310.30310.301,230,616
16 Apr 2021310.00310.60306.65309.20309.201,575,151
15 Apr 2021308.00312.00307.20309.50309.501,114,823
14 Apr 2021307.50310.50306.60308.95308.951,249,345
13 Apr 2021306.65308.25303.20306.05306.051,123,706
12 Apr 2021309.80310.50306.70306.80306.801,320,151
09 Apr 2021307.15309.65305.35309.65309.651,022,073
08 Apr 2021302.50307.25300.40307.15307.151,164,802
07 Apr 2021303.30304.00300.85302.20302.201,327,403
06 Apr 2021307.00307.20304.30305.30305.301,003,467
01 Apr 2021307.45308.15305.00305.40305.40961,302
31 Mar 2021304.85308.05303.30305.45305.451,346,987
30 Mar 2021304.75305.55303.00303.85303.851,308,476
29 Mar 2021304.45305.90302.55304.50304.501,229,325
26 Mar 2021303.60306.70300.90303.65303.651,770,537
25 Mar 2021303.90307.30303.35305.60305.601,404,993
24 Mar 2021306.80308.25303.45304.65304.651,733,718
23 Mar 2021312.00312.00307.45309.35309.351,789,068
22 Mar 2021311.25315.85309.45314.80314.802,419,675
19 Mar 2021304.45308.30303.70308.20308.204,834,225
18 Mar 2021303.80306.55302.85306.45306.453,521,443
18 Mar 20219.1 Dividend
17 Mar 2021311.90313.20309.10311.00301.901,705,655
16 Mar 2021310.00313.60309.80312.30303.161,614,070
15 Mar 2021305.50310.80305.50310.80301.711,209,393
12 Mar 2021308.00308.45304.20304.50295.59883,960
11 Mar 2021311.80311.80307.35307.85298.841,489,824
10 Mar 2021306.00314.10305.75312.85303.701,575,835
09 Mar 2021303.20306.00301.40306.00297.051,260,507
08 Mar 2021299.65303.30297.90303.15294.281,103,142
05 Mar 2021298.90302.10297.65298.00289.281,209,167
04 Mar 2021298.95304.00298.50303.95295.061,494,159
03 Mar 2021301.80302.50295.65298.80290.061,315,205
02 Mar 2021300.00304.95299.45301.65292.821,350,753
01 Mar 2021302.70302.70295.75300.25291.461,401,128
26 Feb 2021295.00301.25293.05297.95289.232,361,542
25 Feb 2021303.00303.55297.05297.05288.361,363,120
24 Feb 2021299.95304.45299.50302.55293.701,395,536
23 Feb 2021301.80302.00297.50299.95291.171,280,217
22 Feb 2021301.55303.55300.05302.85293.991,319,482
19 Feb 2021306.15307.20303.05303.15294.283,001,708
18 Feb 2021307.50308.10305.60306.60297.631,274,166
17 Feb 2021307.45309.30305.50308.10299.081,659,230
16 Feb 2021312.30313.90310.50311.75302.631,331,529
15 Feb 2021312.70313.50310.25313.20304.04752,638
12 Feb 2021311.50313.50309.90313.20304.041,025,923
11 Feb 2021311.00314.25309.95312.65303.501,533,111
10 Feb 2021312.00314.45308.95310.70301.611,520,846
09 Feb 2021307.35311.95306.40311.95302.821,345,968
08 Feb 2021311.50311.55307.15308.30299.281,468,912
05 Feb 2021316.45316.45307.25308.65299.621,680,885
04 Feb 2021300.40316.25300.00316.25307.002,363,014
03 Feb 2021313.55314.55307.60309.35300.301,673,819
02 Feb 2021310.80314.55309.50311.55302.431,521,611
01 Feb 2021309.95313.85309.05311.80302.681,323,012
29 Jan 2021310.45313.15307.10307.15298.162,512,889
28 Jan 2021315.60319.85312.85317.05307.771,448,867
27 Jan 2021322.00324.70319.10320.20310.831,731,593
26 Jan 2021324.00325.90322.40322.95313.501,896,503
25 Jan 2021319.50324.15318.35320.80311.411,443,075
22 Jan 2021316.50319.35315.80318.45309.131,471,793
21 Jan 2021321.65322.05316.40316.75307.481,919,666
20 Jan 2021317.70320.75316.20320.00310.642,340,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...