Roche Holding AG (ROGZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 231.90 | 232.40 | 230.15 | 230.60 | 230.60 | 155,613 |
| 23 May 2024 | 232.55 | 234.90 | 232.10 | 232.10 | 232.10 | 153,919 |
| 22 May 2024 | 235.40 | 235.40 | 231.20 | 231.20 | 231.20 | 244,636 |
| 21 May 2024 | 238.70 | 238.80 | 235.25 | 235.50 | 235.50 | 245,820 |
| 20 May 2024 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | - |
| 17 May 2024 | 235.20 | 237.70 | 234.00 | 236.85 | 236.85 | 169,894 |
| 16 May 2024 | 235.10 | 238.40 | 233.55 | 235.10 | 235.10 | 359,000 |
| 15 May 2024 | 224.90 | 228.20 | 224.80 | 227.90 | 227.90 | 179,430 |
| 14 May 2024 | 224.50 | 225.10 | 221.70 | 223.85 | 223.85 | 282,020 |
| 13 May 2024 | 225.00 | 228.35 | 223.80 | 227.70 | 227.70 | 180,358 |
| 10 May 2024 | 224.20 | 226.50 | 224.20 | 225.30 | 225.30 | 160,888 |
| 09 May 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 08 May 2024 | 222.30 | 223.10 | 221.20 | 222.00 | 222.00 | 120,472 |
| 07 May 2024 | 218.50 | 221.60 | 218.10 | 221.50 | 221.50 | 146,432 |
| 03 May 2024 | 213.60 | 218.60 | 213.00 | 217.10 | 217.10 | 352,780 |
| 02 May 2024 | 220.60 | 222.80 | 213.70 | 213.70 | 213.70 | 336,878 |
| 01 May 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 30 Apr 2024 | 221.00 | 221.20 | 219.05 | 220.60 | 220.60 | 188,710 |
| 29 Apr 2024 | 221.70 | 223.20 | 220.60 | 221.50 | 221.50 | 204,697 |
| 26 Apr 2024 | 220.10 | 221.40 | 219.20 | 221.30 | 221.30 | 147,507 |
| 25 Apr 2024 | 222.40 | 222.80 | 218.30 | 219.30 | 219.30 | 319,040 |
| 24 Apr 2024 | 226.50 | 226.50 | 220.60 | 222.20 | 222.20 | 247,808 |
| 23 Apr 2024 | 225.80 | 230.40 | 225.80 | 229.80 | 229.80 | 298,027 |
| 22 Apr 2024 | 223.00 | 227.10 | 223.00 | 226.10 | 226.10 | 290,673 |
| 19 Apr 2024 | 219.20 | 221.50 | 218.50 | 221.25 | 221.25 | 189,350 |
| 18 Apr 2024 | 219.60 | 221.80 | 219.10 | 220.20 | 220.20 | 156,174 |
| 17 Apr 2024 | 220.40 | 222.10 | 218.70 | 220.45 | 220.45 | 155,008 |
| 16 Apr 2024 | 224.30 | 224.90 | 220.30 | 221.20 | 221.20 | 208,722 |
| 15 Apr 2024 | 227.00 | 227.20 | 223.80 | 224.80 | 224.80 | 136,893 |
| 12 Apr 2024 | 224.50 | 226.90 | 224.50 | 225.20 | 225.20 | 207,279 |
| 11 Apr 2024 | 223.40 | 228.90 | 223.40 | 225.85 | 225.85 | 199,716 |
| 10 Apr 2024 | 222.80 | 224.55 | 222.30 | 224.30 | 224.30 | 124,287 |
| 09 Apr 2024 | 220.30 | 223.80 | 220.30 | 222.00 | 222.00 | 223,656 |
| 08 Apr 2024 | 218.30 | 220.00 | 216.95 | 219.80 | 219.80 | 210,673 |
| 05 Apr 2024 | 223.00 | 223.60 | 219.30 | 219.45 | 219.45 | 202,160 |
| 04 Apr 2024 | 226.50 | 227.35 | 224.10 | 224.70 | 224.70 | 142,615 |
| 03 Apr 2024 | 227.60 | 228.00 | 225.60 | 226.00 | 226.00 | 191,347 |
| 02 Apr 2024 | 230.30 | 231.50 | 227.50 | 227.80 | 227.80 | 169,855 |
| 28 Mar 2024 | 226.50 | 230.05 | 226.50 | 229.23 | 229.23 | 193,572 |
| 27 Mar 2024 | 227.75 | 228.57 | 226.10 | 226.80 | 226.80 | 195,180 |
| 26 Mar 2024 | 225.60 | 227.70 | 225.55 | 227.15 | 227.15 | 166,781 |
| 25 Mar 2024 | 225.70 | 226.50 | 224.90 | 225.35 | 225.35 | 129,971 |
| 22 Mar 2024 | 224.95 | 227.85 | 224.05 | 225.75 | 225.75 | 213,107 |
| 21 Mar 2024 | 228.75 | 230.30 | 224.10 | 225.05 | 225.05 | 430,505 |
| 20 Mar 2024 | 230.00 | 232.00 | 229.05 | 230.80 | 230.80 | 167,312 |
| 19 Mar 2024 | 229.05 | 231.55 | 227.00 | 229.30 | 229.30 | 197,333 |
| 18 Mar 2024 | 230.60 | 231.05 | 228.15 | 229.80 | 229.80 | 128,550 |
| 15 Mar 2024 | 233.35 | 233.65 | 230.45 | 231.15 | 231.15 | 148,886 |
| 14 Mar 2024 | 233.10 | 234.80 | 230.63 | 232.15 | 232.15 | 266,797 |
| 14 Mar 2024 | 9.6 Dividend | |||||
| 13 Mar 2024 | 244.50 | 244.55 | 240.65 | 241.75 | 232.15 | 327,609 |
| 12 Mar 2024 | 242.70 | 245.55 | 241.35 | 245.30 | 235.56 | 255,024 |
| 11 Mar 2024 | 239.85 | 242.05 | 239.50 | 241.30 | 231.72 | 208,006 |
| 08 Mar 2024 | 236.70 | 238.50 | 236.30 | 238.05 | 228.60 | 118,422 |
| 07 Mar 2024 | 236.35 | 238.48 | 235.80 | 237.25 | 227.83 | 187,454 |
| 06 Mar 2024 | 234.40 | 236.60 | 234.30 | 235.35 | 226.00 | 186,146 |
| 05 Mar 2024 | 233.45 | 237.20 | 232.95 | 234.75 | 225.43 | 260,546 |
| 04 Mar 2024 | 233.35 | 234.95 | 232.05 | 233.35 | 224.08 | 199,036 |
| 01 Mar 2024 | 232.25 | 235.40 | 231.65 | 233.55 | 224.28 | 234,089 |
| 29 Feb 2024 | 232.40 | 233.50 | 230.75 | 231.70 | 222.50 | 141,927 |
| 28 Feb 2024 | 232.55 | 234.35 | 230.85 | 231.85 | 222.64 | 163,808 |
| 27 Feb 2024 | 228.75 | 233.15 | 228.13 | 232.20 | 222.98 | 199,525 |
| 26 Feb 2024 | 232.90 | 233.15 | 229.75 | 229.90 | 220.77 | 137,361 |
| 23 Feb 2024 | 229.55 | 232.60 | 228.95 | 232.45 | 223.22 | 169,422 |
| 22 Feb 2024 | 232.65 | 232.80 | 227.30 | 229.55 | 220.43 | 219,900 |
| 21 Feb 2024 | 230.90 | 231.50 | 229.65 | 231.07 | 221.90 | 148,559 |
| 20 Feb 2024 | 232.40 | 234.05 | 231.40 | 232.20 | 222.98 | 205,239 |
| 19 Feb 2024 | 229.10 | 232.55 | 228.70 | 232.45 | 223.22 | 122,083 |
| 16 Feb 2024 | 226.20 | 229.15 | 225.85 | 227.90 | 218.85 | 191,009 |
| 15 Feb 2024 | 225.50 | 228.20 | 225.50 | 226.70 | 217.70 | 200,265 |
| 14 Feb 2024 | 228.10 | 228.45 | 226.55 | 227.05 | 218.03 | 157,156 |
| 13 Feb 2024 | 228.75 | 230.25 | 227.65 | 228.50 | 219.43 | 249,035 |
| 12 Feb 2024 | 224.70 | 227.50 | 224.25 | 227.05 | 218.03 | 216,099 |
| 09 Feb 2024 | 225.05 | 225.05 | 222.75 | 224.80 | 215.87 | 314,399 |
| 08 Feb 2024 | 228.00 | 230.05 | 224.75 | 225.00 | 216.07 | 259,029 |
| 07 Feb 2024 | 231.50 | 231.70 | 227.70 | 228.20 | 219.14 | 281,695 |
| 06 Feb 2024 | 231.20 | 231.80 | 227.05 | 230.30 | 221.15 | 300,620 |
| 05 Feb 2024 | 234.00 | 234.05 | 228.95 | 230.20 | 221.06 | 285,758 |
| 02 Feb 2024 | 233.90 | 236.40 | 233.15 | 234.65 | 225.33 | 237,454 |
| 01 Feb 2024 | 240.65 | 240.90 | 233.20 | 233.20 | 223.94 | 384,222 |
| 31 Jan 2024 | 248.85 | 248.95 | 245.15 | 247.60 | 237.77 | 212,827 |
| 30 Jan 2024 | 246.30 | 248.50 | 245.70 | 246.90 | 237.10 | 138,806 |
| 29 Jan 2024 | 246.40 | 247.55 | 245.85 | 247.15 | 237.34 | 100,361 |
| 26 Jan 2024 | 243.10 | 248.68 | 243.10 | 246.55 | 236.76 | 238,115 |
| 25 Jan 2024 | 244.25 | 244.35 | 240.10 | 242.10 | 232.49 | 153,302 |
| 24 Jan 2024 | 243.85 | 244.70 | 242.80 | 244.65 | 234.93 | 126,760 |
| 23 Jan 2024 | 246.95 | 248.70 | 243.45 | 244.25 | 234.55 | 184,658 |
| 22 Jan 2024 | 245.10 | 248.85 | 244.20 | 247.70 | 237.86 | 184,612 |
| 19 Jan 2024 | 248.05 | 249.15 | 244.10 | 245.15 | 235.41 | 126,432 |
| 18 Jan 2024 | 244.85 | 248.25 | 243.60 | 246.20 | 236.42 | 173,801 |
| 17 Jan 2024 | 248.40 | 248.70 | 246.15 | 247.80 | 237.96 | 162,033 |
| 16 Jan 2024 | 250.00 | 250.80 | 247.45 | 250.25 | 240.31 | 147,387 |
| 15 Jan 2024 | 251.50 | 251.60 | 250.40 | 251.00 | 241.03 | 56,993 |
| 12 Jan 2024 | 252.15 | 254.15 | 251.70 | 252.35 | 242.33 | 117,278 |
| 11 Jan 2024 | 253.75 | 254.95 | 250.00 | 250.70 | 240.74 | 131,595 |
| 10 Jan 2024 | 250.70 | 254.90 | 249.40 | 253.80 | 243.72 | 177,975 |
| 09 Jan 2024 | 252.25 | 253.80 | 251.35 | 252.55 | 242.52 | 206,444 |
| 08 Jan 2024 | 251.40 | 252.10 | 249.77 | 251.20 | 241.22 | 123,939 |
| 05 Jan 2024 | 253.85 | 255.90 | 250.20 | 251.65 | 241.66 | 213,557 |
| 04 Jan 2024 | 254.45 | 255.75 | 251.60 | 254.20 | 244.11 | 151,798 |
| *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.