UK Markets closed

Roche Holding AG (ROG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
297.40+0.15 (+0.05%)
At close: 5:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2020------
23 Oct 2020297.30300.05295.50297.40297.402,046,400
22 Oct 2020298.65298.85295.75297.25297.252,450,057
21 Oct 2020305.55308.85299.15299.15299.152,767,307
20 Oct 2020310.05311.90306.25307.05307.051,697,398
19 Oct 2020312.75315.30310.60311.45311.451,482,082
16 Oct 2020308.35314.10307.80312.25312.251,802,623
15 Oct 2020314.50314.55307.85308.40308.402,643,906
14 Oct 2020321.00321.80318.65319.55319.552,196,254
13 Oct 2020320.00321.85318.90320.40320.401,323,659
12 Oct 2020320.85322.40319.70320.40320.401,349,549
09 Oct 2020316.10321.50315.30320.80320.801,595,261
08 Oct 2020315.70317.05313.35315.10315.102,227,288
07 Oct 2020317.45318.25312.55313.45313.451,659,783
06 Oct 2020318.00318.80315.10316.60316.602,482,041
05 Oct 2020319.50320.30316.80318.80318.801,125,608
02 Oct 2020315.00318.70312.85317.90317.901,552,003
01 Oct 2020317.00320.70314.65315.20315.201,873,461
30 Sep 2020318.70322.00315.00315.15315.152,082,231
29 Sep 2020326.00326.20319.05320.20320.201,926,802
28 Sep 2020333.90335.70326.80328.00328.001,520,056
25 Sep 2020331.40332.90327.70330.95330.951,574,303
24 Sep 2020330.80333.45328.40331.80331.801,771,825
23 Sep 2020340.35341.70333.10334.30334.303,111,545
22 Sep 2020338.55342.60338.00340.35340.351,629,768
21 Sep 2020341.05342.90335.35338.00338.001,715,778
18 Sep 2020------
17 Sep 2020334.10338.20332.55336.90336.901,730,931
16 Sep 2020335.95339.45335.45337.15337.151,752,424
15 Sep 2020330.30338.10329.95335.45335.451,654,217
14 Sep 2020329.75330.80326.05330.00330.001,655,648
11 Sep 2020328.70330.75325.20329.35329.351,607,140
10 Sep 2020327.30329.50324.25327.50327.501,424,844
09 Sep 2020324.00330.00323.50329.10329.101,610,380
08 Sep 2020323.00323.95318.90323.45323.451,365,921
07 Sep 2020319.05324.80317.25322.25322.251,210,096
04 Sep 2020318.00321.80314.60317.25317.251,602,136
03 Sep 2020330.00330.70318.50320.05320.052,228,586
02 Sep 2020323.00329.80321.70328.10328.102,280,905
01 Sep 2020318.20321.60316.60318.00318.002,009,113
31 Aug 2020313.85316.20312.15315.70315.702,181,117
28 Aug 2020316.70317.85313.50313.50313.501,168,763
27 Aug 2020322.90323.00316.70316.70316.701,218,346
26 Aug 2020317.50323.50316.90321.80321.801,146,913
25 Aug 2020320.65322.15318.35318.35318.351,144,278
24 Aug 2020322.15325.55320.45321.60321.60980,451
21 Aug 2020324.45324.60319.80320.35320.351,362,851
20 Aug 2020321.10324.50320.10323.85323.851,514,681
19 Aug 2020315.80322.60313.75322.60322.601,520,438
18 Aug 2020314.25317.55312.40315.15315.151,338,332
17 Aug 2020311.65316.05310.60315.10315.101,275,312
14 Aug 2020313.15314.65310.30310.70310.701,333,401
13 Aug 2020316.55318.15313.75315.40315.401,069,726
12 Aug 2020312.65317.45312.05317.40317.401,263,835
11 Aug 2020314.85316.05310.75312.90312.901,606,052
10 Aug 2020313.90316.30311.40313.65313.651,159,928
07 Aug 2020315.00317.00314.20314.20314.201,205,627
06 Aug 2020316.45319.65315.05315.05315.051,053,110
05 Aug 2020322.05323.00317.25317.25317.25895,324
04 Aug 2020325.45325.75319.90321.10321.101,358,306
03 Aug 2020316.50326.90316.30324.40324.401,408,103
31 Jul 2020320.00323.55315.85316.10316.101,882,200
30 Jul 2020329.00329.00319.10321.45321.452,005,602
29 Jul 2020326.75331.65324.75328.55328.551,518,585
28 Jul 2020322.65328.10321.80326.75326.752,018,434
27 Jul 2020317.90322.00316.10320.65320.651,659,712
24 Jul 2020324.50325.20315.45318.90318.902,841,655
23 Jul 2020337.30337.50326.15328.10328.102,968,843
22 Jul 2020338.60340.20337.25338.70338.70987,382
21 Jul 2020343.80344.75339.95341.05341.051,204,244
20 Jul 2020342.40344.70338.30342.80342.801,204,802
17 Jul 2020339.90342.60337.80341.40341.401,043,807
16 Jul 2020338.60341.00336.40339.75339.751,305,842
15 Jul 2020335.15342.20333.30339.15339.151,700,785
14 Jul 2020334.50335.00328.80331.55331.551,284,957
13 Jul 2020333.10336.90331.15336.90336.901,001,171
10 Jul 2020331.85335.00330.10332.05332.051,054,688
09 Jul 2020332.20336.90331.30332.95332.951,257,281
08 Jul 2020330.00332.80329.00330.55330.55880,645
07 Jul 2020331.10331.60326.95331.15331.151,153,703
06 Jul 2020331.10332.90329.65332.45332.451,270,046
03 Jul 2020332.70333.20327.65328.80328.80877,464
02 Jul 2020335.00335.95329.05332.90332.901,331,968
01 Jul 2020328.35333.70328.05332.80332.801,249,278
30 Jun 2020332.50333.15326.50328.35328.351,608,554
29 Jun 2020332.85335.05328.55331.45331.451,242,115
26 Jun 2020339.00339.75331.60333.50333.501,252,420
25 Jun 2020330.60337.40330.20337.40337.401,734,981
24 Jun 2020338.60339.90332.20332.20332.201,819,977
23 Jun 2020341.85342.00336.70341.00341.001,461,112
22 Jun 2020343.30345.55339.50339.55339.551,174,599
19 Jun 2020341.95344.35340.35343.30343.304,435,048
18 Jun 2020340.95341.25334.95337.45337.451,791,263
17 Jun 2020333.00340.90332.25339.55339.552,105,798
16 Jun 2020330.90333.85327.30331.30331.302,587,631
15 Jun 2020324.30331.00320.05327.80327.801,732,451
12 Jun 2020325.00328.70322.55325.65325.652,357,734
11 Jun 2020329.50332.65325.50325.50325.501,697,846
10 Jun 2020331.85333.20328.40332.05332.051,906,598
09 Jun 2020329.00337.65328.60333.20333.202,311,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...