UK markets closed

Roche Holding AG (ROZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
274.20-1.20 (-0.44%)
At close: 04:19PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024275.00275.80273.00274.20274.201,947
27 Jun 2024274.00275.80274.00275.40275.402,318
26 Jun 2024278.20278.20271.40273.60273.601,816
25 Jun 2024278.60278.60275.80277.20277.20968
24 Jun 2024275.80279.20275.40279.20279.201,705
21 Jun 2024275.80278.80275.20277.20277.204,169
20 Jun 2024274.40276.60274.40275.80275.802,506
19 Jun 2024274.60276.60274.20276.40276.403,337
18 Jun 2024271.60274.20270.80274.20274.201,952
17 Jun 2024272.80273.20269.20271.80271.803,377
14 Jun 2024273.80275.20272.80274.40274.403,957
13 Jun 2024269.20272.00269.20272.00272.001,580
12 Jun 2024265.60269.80265.60269.60269.604,378
11 Jun 2024265.40266.20264.00265.80265.803,047
10 Jun 2024266.80268.40265.60266.20266.202,395
07 Jun 2024266.20269.80265.60268.60268.602,941
06 Jun 2024263.40266.00263.00265.20265.204,866
05 Jun 2024262.40264.20261.80262.80262.803,792
04 Jun 2024255.80260.20255.80259.80259.803,894
03 Jun 2024254.00256.20253.00256.00256.002,404
31 May 2024249.40255.00249.40255.00255.002,883
30 May 2024251.00251.80248.40249.80249.801,808
29 May 2024250.60252.60249.60251.20251.208,928
28 May 2024254.40254.80251.10251.40251.406,154
24 May 2024254.40255.40252.80253.00253.005,316
23 May 2024254.40258.00254.40255.40255.402,305
22 May 2024258.00258.00254.00254.40254.407,461
21 May 2024259.20260.20258.20258.40258.404,425
20 May 2024258.40258.40258.40258.40258.40-
17 May 2024256.80259.80256.60258.40258.401,219
16 May 2024255.00259.60255.00256.60256.601,811
15 May 2024247.00248.80246.20248.40248.401,086
14 May 2024248.00248.00242.20244.40244.401,977
13 May 2024245.80249.00245.80248.80248.801,405
10 May 2024245.80247.20245.60246.20246.201,526
09 May 2024242.20242.20242.20242.20242.20-
08 May 2024242.20242.40241.20242.20242.20971
07 May 2024237.80241.20237.80241.20241.201,353
03 May 2024233.20237.40232.80235.60235.60883
02 May 2024242.20244.00233.00233.00233.003,008
01 May 2024240.60240.60240.60240.60240.60-
30 Apr 2024241.40241.40238.80240.60240.601,673
29 Apr 2024240.00242.00240.00240.70240.704,161
26 Apr 2024238.00239.60236.40239.60239.601,717
25 Apr 2024237.20239.60236.20236.60236.602,536
24 Apr 2024244.60244.60238.90239.60239.601,323
23 Apr 2024245.80249.60245.60249.00249.006,740
22 Apr 2024240.80244.00239.40243.60243.603,606
19 Apr 2024236.60237.60235.00237.20237.201,664
18 Apr 2024236.40238.20236.00236.40236.401,854
17 Apr 2024237.80238.80236.60237.60237.60915
16 Apr 2024241.40241.40237.00238.20238.203,117
15 Apr 2024241.80243.20240.20241.60241.601,228
12 Apr 2024242.00243.20241.00241.40241.401,989
11 Apr 2024240.60245.40240.60243.30243.301,891
10 Apr 2024239.80240.60238.20240.60240.601,990
09 Apr 2024234.80239.00234.80236.80236.802,750
08 Apr 2024230.40232.40229.80232.40232.401,500
05 Apr 2024236.20236.20231.20231.20231.201,506
04 Apr 2024239.00239.80237.20237.60237.601,138
03 Apr 2024239.40240.00237.80238.80238.803,013
02 Apr 2024243.20244.00239.60240.30240.301,911
28 Mar 2024241.60243.00240.40242.60242.601,682
27 Mar 2024240.50240.70238.60239.60239.60850
26 Mar 2024238.60240.00238.60240.00240.001,448
25 Mar 2024237.20238.60237.00238.00238.001,224
22 Mar 2024236.20239.80236.20237.40237.401,027
21 Mar 2024243.00243.00236.60237.40237.40979
20 Mar 2024241.60244.00241.20243.20243.201,048
19 Mar 2024241.00243.60239.40241.80241.802,237
18 Mar 2024242.20242.60240.80241.70241.702,509
15 Mar 2024245.40246.20242.80243.40243.404,862
14 Mar 2024245.80247.40244.00244.80244.802,802
14 Mar 20249.6 Dividend
13 Mar 2024259.20259.20254.00254.30244.703,566
12 Mar 2024257.20259.40256.00258.80249.031,159
11 Mar 2024253.40255.80253.40255.40245.761,387
08 Mar 2024252.00252.80251.30252.70243.16821
07 Mar 2024251.60253.60250.40252.00242.491,000
06 Mar 2024249.80251.20248.80250.00240.562,223
05 Mar 2024246.60250.80246.40249.00239.601,587
04 Mar 2024247.20248.40246.00246.70237.391,124
01 Mar 2024246.00248.90245.80247.00237.683,101
29 Feb 2024247.20247.20244.80245.00235.752,357
28 Feb 2024247.00247.80245.00245.00235.751,518
27 Feb 2024244.20246.00242.60245.60236.332,674
26 Feb 2024248.00248.00245.00245.00235.751,617
23 Feb 2024245.00247.60244.20247.40238.061,562
22 Feb 2024246.40246.40242.20244.80235.561,681
21 Feb 2024245.80245.80243.80245.00235.752,095
20 Feb 2024246.60248.30245.30247.20237.872,997
19 Feb 2024243.40246.60242.40246.10236.813,283
16 Feb 2024240.00242.20240.00241.30232.191,459
15 Feb 2024239.80240.60238.40239.20230.173,390
14 Feb 2024241.00241.00239.20239.80230.753,364
13 Feb 2024243.20243.20240.80240.80231.71997
12 Feb 2024238.00240.20238.00239.80230.752,282
09 Feb 2024238.60238.60236.00238.20229.211,384
08 Feb 2024241.00243.60238.80239.00229.981,990
07 Feb 2024243.60243.80241.40241.80232.673,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...