Roche Holding AG (ROG.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 03:24PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 245.50 | 247.00 | 244.50 | 246.70 | 246.70 | 359,606 |
| 17 Jun 2024 | 247.00 | 247.10 | 243.50 | 245.50 | 245.50 | 1,115,789 |
| 14 Jun 2024 | 247.00 | 248.50 | 245.90 | 247.60 | 247.60 | 1,146,866 |
| 13 Jun 2024 | 243.50 | 246.00 | 242.70 | 245.80 | 245.80 | 1,097,736 |
| 12 Jun 2024 | 240.70 | 243.50 | 240.20 | 243.50 | 243.50 | 1,065,427 |
| 11 Jun 2024 | 239.70 | 241.60 | 239.00 | 241.60 | 241.60 | 1,004,984 |
| 10 Jun 2024 | 239.70 | 242.60 | 238.60 | 239.70 | 239.70 | 1,202,511 |
| 07 Jun 2024 | 239.30 | 244.00 | 238.80 | 242.60 | 242.60 | 1,516,994 |
| 06 Jun 2024 | 236.20 | 239.10 | 235.70 | 238.10 | 238.10 | 1,001,498 |
| 05 Jun 2024 | 235.60 | 237.80 | 235.30 | 236.10 | 236.10 | 1,067,450 |
| 04 Jun 2024 | 232.40 | 235.60 | 232.30 | 234.20 | 234.20 | 965,235 |
| 03 Jun 2024 | 232.70 | 233.30 | 230.70 | 232.10 | 232.10 | 856,265 |
| 31 May 2024 | 228.20 | 231.90 | 227.20 | 231.00 | 231.00 | 2,382,396 |
| 30 May 2024 | 227.10 | 228.70 | 226.50 | 228.30 | 228.30 | 1,140,683 |
| 29 May 2024 | 228.30 | 231.10 | 227.30 | 229.60 | 229.60 | 1,091,180 |
| 28 May 2024 | 230.80 | 231.70 | 228.30 | 228.80 | 228.80 | 1,047,030 |
| 27 May 2024 | 230.20 | 231.30 | 229.60 | 229.90 | 229.90 | 536,073 |
| 24 May 2024 | 232.00 | 232.50 | 230.10 | 230.40 | 230.40 | 1,009,115 |
| 23 May 2024 | 232.50 | 234.90 | 232.10 | 232.10 | 232.10 | 1,343,271 |
| 22 May 2024 | 235.50 | 235.50 | 231.10 | 231.90 | 231.90 | 1,551,322 |
| 21 May 2024 | 238.50 | 238.80 | 234.40 | 234.40 | 234.40 | 1,895,628 |
| 17 May 2024 | 235.10 | 237.80 | 234.00 | 237.10 | 237.10 | 1,769,678 |
| 16 May 2024 | 235.00 | 238.40 | 233.50 | 234.80 | 234.80 | 2,565,942 |
| 15 May 2024 | 224.60 | 228.20 | 224.60 | 227.50 | 227.50 | 1,385,260 |
| 14 May 2024 | 224.50 | 225.10 | 221.70 | 224.60 | 224.60 | 1,601,641 |
| 13 May 2024 | 224.60 | 228.40 | 223.70 | 227.80 | 227.80 | 1,268,808 |
| 10 May 2024 | 224.10 | 226.50 | 224.00 | 225.10 | 225.10 | 1,320,691 |
| 08 May 2024 | 222.30 | 223.20 | 221.20 | 222.30 | 222.30 | 1,238,923 |
| 07 May 2024 | 218.10 | 221.70 | 218.10 | 221.30 | 221.30 | 1,167,856 |
| 06 May 2024 | 217.80 | 219.70 | 216.60 | 218.50 | 218.50 | 988,152 |
| 03 May 2024 | 213.60 | 218.60 | 212.90 | 217.30 | 217.30 | 1,731,684 |
| 02 May 2024 | 220.20 | 222.80 | 213.60 | 214.10 | 214.10 | 2,132,636 |
| 30 Apr 2024 | 220.80 | 221.20 | 219.10 | 220.60 | 220.60 | 1,454,831 |
| 29 Apr 2024 | 221.60 | 223.20 | 220.60 | 221.20 | 221.20 | 994,900 |
| 26 Apr 2024 | 220.20 | 221.40 | 219.20 | 221.00 | 221.00 | 1,087,703 |
| 25 Apr 2024 | 222.10 | 222.90 | 218.30 | 218.80 | 218.80 | 1,598,654 |
| 24 Apr 2024 | 226.60 | 226.70 | 220.60 | 222.20 | 222.20 | 2,211,530 |
| 23 Apr 2024 | 225.60 | 230.50 | 225.60 | 229.70 | 229.70 | 2,208,142 |
| 22 Apr 2024 | 222.90 | 227.20 | 222.90 | 225.80 | 225.80 | 1,837,156 |
| 19 Apr 2024 | 219.30 | 222.10 | 218.50 | 222.10 | 222.10 | 1,363,531 |
| 18 Apr 2024 | 219.40 | 221.80 | 219.10 | 220.00 | 220.00 | 1,082,997 |
| 17 Apr 2024 | 220.00 | 222.20 | 218.70 | 220.10 | 220.10 | 1,102,421 |
| 16 Apr 2024 | 224.10 | 224.90 | 220.30 | 221.50 | 221.50 | 1,195,512 |
| 15 Apr 2024 | 226.80 | 227.20 | 223.80 | 225.10 | 225.10 | 761,091 |
| 12 Apr 2024 | 224.60 | 226.90 | 224.50 | 225.00 | 225.00 | 1,292,148 |
| 11 Apr 2024 | 223.10 | 228.90 | 223.10 | 226.10 | 226.10 | 1,355,646 |
| 10 Apr 2024 | 222.80 | 224.50 | 222.30 | 224.40 | 224.40 | 1,052,844 |
| 09 Apr 2024 | 221.00 | 223.80 | 221.00 | 221.80 | 221.80 | 1,519,720 |
| 08 Apr 2024 | 218.10 | 220.00 | 217.00 | 219.80 | 219.80 | 1,494,784 |
| 05 Apr 2024 | 223.10 | 223.70 | 219.20 | 219.50 | 219.50 | 1,621,778 |
| 04 Apr 2024 | 226.40 | 227.40 | 224.10 | 224.90 | 224.90 | 1,351,378 |
| 03 Apr 2024 | 227.90 | 228.00 | 225.60 | 226.40 | 226.40 | 1,307,642 |
| 02 Apr 2024 | 230.20 | 231.50 | 227.10 | 227.10 | 227.10 | 1,681,585 |
| 28 Mar 2024 | 226.10 | 230.05 | 226.10 | 229.70 | 229.70 | 1,443,902 |
| 27 Mar 2024 | 227.55 | 228.65 | 226.10 | 226.75 | 226.75 | 1,151,158 |
| 26 Mar 2024 | 225.50 | 227.70 | 225.50 | 227.20 | 227.20 | 960,787 |
| 25 Mar 2024 | 225.60 | 226.55 | 224.90 | 225.50 | 225.50 | 757,880 |
| 22 Mar 2024 | 224.55 | 227.85 | 224.00 | 225.30 | 225.30 | 1,186,859 |
| 21 Mar 2024 | 229.00 | 230.30 | 224.05 | 225.05 | 225.05 | 2,338,691 |
| 20 Mar 2024 | 230.00 | 232.00 | 229.00 | 230.95 | 230.95 | 956,554 |
| 19 Mar 2024 | 229.00 | 231.55 | 227.00 | 229.05 | 229.05 | 1,233,761 |
| 18 Mar 2024 | 230.80 | 231.00 | 228.10 | 229.60 | 229.60 | 927,967 |
| 15 Mar 2024 | 233.00 | 233.70 | 230.40 | 230.80 | 230.80 | 5,852,354 |
| 14 Mar 2024 | 233.50 | 234.85 | 230.65 | 232.40 | 232.40 | 1,964,137 |
| 14 Mar 2024 | 9.6 Dividend | |||||
| 13 Mar 2024 | 244.75 | 244.75 | 240.65 | 241.00 | 231.40 | 1,862,536 |
| 12 Mar 2024 | 242.70 | 245.55 | 241.30 | 244.75 | 235.00 | 2,094,425 |
| 11 Mar 2024 | 239.90 | 242.10 | 239.45 | 242.00 | 232.36 | 1,489,129 |
| 08 Mar 2024 | 236.70 | 238.50 | 236.30 | 238.20 | 228.71 | 1,411,938 |
| 07 Mar 2024 | 236.45 | 238.50 | 235.80 | 237.90 | 228.42 | 1,429,593 |
| 06 Mar 2024 | 234.40 | 236.55 | 234.30 | 235.90 | 226.50 | 926,204 |
| 05 Mar 2024 | 233.50 | 237.20 | 232.95 | 234.70 | 225.35 | 1,632,562 |
| 04 Mar 2024 | 233.05 | 235.00 | 232.00 | 233.55 | 224.25 | 1,088,417 |
| 01 Mar 2024 | 232.10 | 235.40 | 231.65 | 233.20 | 223.91 | 1,097,874 |
| 29 Feb 2024 | 232.45 | 233.50 | 230.75 | 231.95 | 222.71 | 1,577,953 |
| 28 Feb 2024 | 232.55 | 234.35 | 230.80 | 231.00 | 221.80 | 1,138,645 |
| 27 Feb 2024 | 228.60 | 233.20 | 228.10 | 231.95 | 222.71 | 1,362,441 |
| 26 Feb 2024 | 232.95 | 233.15 | 229.15 | 229.15 | 220.02 | 1,594,528 |
| 23 Feb 2024 | 229.55 | 232.60 | 228.95 | 232.40 | 223.14 | 1,079,974 |
| 22 Feb 2024 | 232.55 | 232.95 | 227.30 | 228.85 | 219.73 | 1,627,852 |
| 21 Feb 2024 | 231.00 | 231.55 | 229.65 | 230.85 | 221.65 | 1,134,956 |
| 20 Feb 2024 | 232.30 | 234.15 | 231.40 | 232.20 | 222.95 | 790,133 |
| 19 Feb 2024 | 229.00 | 232.55 | 228.70 | 232.00 | 222.76 | 971,144 |
| 16 Feb 2024 | 225.75 | 229.15 | 225.75 | 228.20 | 219.11 | 1,370,536 |
| 15 Feb 2024 | 225.50 | 228.20 | 225.50 | 226.95 | 217.91 | 1,232,713 |
| 14 Feb 2024 | 228.15 | 228.50 | 226.55 | 227.20 | 218.15 | 1,305,816 |
| 13 Feb 2024 | 228.50 | 230.25 | 227.65 | 228.50 | 219.40 | 1,697,777 |
| 12 Feb 2024 | 224.75 | 227.50 | 224.25 | 227.50 | 218.44 | 1,341,717 |
| 09 Feb 2024 | 225.10 | 225.10 | 222.75 | 224.90 | 215.94 | 1,326,187 |
| 08 Feb 2024 | 226.80 | 230.05 | 224.75 | 224.90 | 215.94 | 1,387,393 |
| 07 Feb 2024 | 231.50 | 231.90 | 227.65 | 228.20 | 219.11 | 2,318,773 |
| 06 Feb 2024 | 231.10 | 231.95 | 227.00 | 230.55 | 221.37 | 1,930,911 |
| 05 Feb 2024 | 232.95 | 234.00 | 228.95 | 230.50 | 221.32 | 1,735,083 |
| 02 Feb 2024 | 233.90 | 236.40 | 233.15 | 234.10 | 224.77 | 1,298,916 |
| 01 Feb 2024 | 240.95 | 241.20 | 233.20 | 233.50 | 224.20 | 3,189,813 |
| 31 Jan 2024 | 248.95 | 248.95 | 245.10 | 247.10 | 237.26 | 1,343,137 |
| 30 Jan 2024 | 246.25 | 248.45 | 245.70 | 246.70 | 236.87 | 736,722 |
| 29 Jan 2024 | 246.35 | 247.60 | 245.80 | 246.75 | 236.92 | 673,652 |
| 26 Jan 2024 | 243.00 | 248.70 | 243.00 | 247.45 | 237.59 | 1,170,983 |
| 25 Jan 2024 | 244.00 | 244.35 | 240.15 | 242.00 | 232.36 | 992,560 |
| *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.