Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,173.78 +3,650.54 (+6.13%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Roche Holding AG (RHO6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | - |
| 02 May 2024 | 27.70 | 28.10 | 27.30 | 27.40 | 27.40 | - |
| 30 Apr 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | - |
| 29 Apr 2024 | 28.30 | 29.00 | 28.30 | 28.30 | 28.30 | - |
| 26 Apr 2024 | 28.00 | 28.30 | 27.90 | 28.20 | 28.20 | - |
| 25 Apr 2024 | 28.40 | 28.40 | 27.90 | 28.00 | 28.00 | - |
| 24 Apr 2024 | 29.20 | 29.20 | 28.10 | 28.40 | 28.40 | - |
| 23 Apr 2024 | 29.00 | 29.40 | 28.90 | 29.20 | 29.20 | - |
| 22 Apr 2024 | 28.60 | 29.10 | 28.60 | 29.10 | 29.10 | - |
| 19 Apr 2024 | 28.60 | 28.70 | 28.30 | 28.50 | 28.50 | - |
| 18 Apr 2024 | 28.20 | 28.30 | 28.20 | 28.20 | 28.20 | - |
| 17 Apr 2024 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | - |
| 16 Apr 2024 | 28.70 | 28.80 | 28.30 | 28.40 | 28.40 | 140 |
| 15 Apr 2024 | 28.80 | 28.90 | 28.70 | 28.70 | 28.70 | - |
| 12 Apr 2024 | 28.90 | 29.00 | 28.80 | 28.80 | 28.80 | - |
| 11 Apr 2024 | 28.50 | 29.00 | 28.40 | 28.90 | 28.90 | - |
| 10 Apr 2024 | 28.40 | 28.50 | 28.30 | 28.40 | 28.40 | - |
| 09 Apr 2024 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | - |
| 08 Apr 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - |
| 05 Apr 2024 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | - |
| 04 Apr 2024 | 29.10 | 29.10 | 28.30 | 28.30 | 28.30 | - |
| 03 Apr 2024 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | - |
| 02 Apr 2024 | 29.70 | 29.70 | 29.10 | 29.10 | 29.10 | - |
| 28 Mar 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - |
| 27 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 Mar 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - |
| 25 Mar 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - |
| 22 Mar 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - |
| 21 Mar 2024 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | - |
| 20 Mar 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - |
| 19 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 Mar 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - |
| 15 Mar 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| 14 Mar 2024 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | - |
| 14 Mar 2024 | 1.392548 Dividend | |||||
| 13 Mar 2024 | 32.20 | 32.20 | 31.20 | 31.20 | 29.81 | - |
| 12 Mar 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 30.57 | - |
| 11 Mar 2024 | 30.80 | 31.60 | 30.80 | 31.60 | 30.19 | - |
| 08 Mar 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 29.62 | - |
| 07 Mar 2024 | 30.60 | 31.00 | 30.60 | 30.80 | 29.43 | - |
| 06 Mar 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 29.23 | - |
| 05 Mar 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 29.23 | - |
| 04 Mar 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 28.85 | 100 |
| 01 Mar 2024 | 30.40 | 30.40 | 30.20 | 30.40 | 29.04 | - |
| 29 Feb 2024 | 30.40 | 30.40 | 30.20 | 30.40 | 29.04 | - |
| 28 Feb 2024 | 30.40 | 30.40 | 30.20 | 30.40 | 29.04 | - |
| 27 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 29.04 | - |
| 26 Feb 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 28.66 | 65 |
| 23 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 29.04 | - |
| 22 Feb 2024 | 30.40 | 30.60 | 30.00 | 30.00 | 28.66 | - |
| 21 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.04 | - |
| 20 Feb 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 28.85 | - |
| 19 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 29.04 | - |
| 16 Feb 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 28.47 | - |
| 15 Feb 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 28.47 | - |
| 14 Feb 2024 | 30.20 | 30.20 | 29.80 | 29.80 | 28.47 | - |
| 13 Feb 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 28.66 | - |
| 12 Feb 2024 | 30.20 | 30.20 | 30.00 | 30.20 | 28.85 | - |
| 09 Feb 2024 | 29.80 | 29.80 | 29.60 | 29.80 | 28.47 | - |
| 08 Feb 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 28.47 | - |
| 07 Feb 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 29.04 | - |
| 06 Feb 2024 | 31.00 | 31.00 | 30.40 | 30.80 | 29.43 | - |
| 05 Feb 2024 | 31.40 | 31.40 | 30.80 | 30.80 | 29.43 | - |
| 02 Feb 2024 | 31.60 | 31.60 | 31.20 | 31.40 | 30.00 | - |
| 01 Feb 2024 | 32.60 | 32.60 | 31.20 | 31.40 | 30.00 | - |
| 31 Jan 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 31.72 | - |
| 30 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.53 | - |
| 29 Jan 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 31.53 | - |
| 26 Jan 2024 | 32.00 | 32.80 | 32.00 | 32.80 | 31.34 | - |
| 25 Jan 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 30.76 | - |
| 24 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.95 | - |
| 23 Jan 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 30.76 | - |
| 22 Jan 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 31.14 | - |
| 19 Jan 2024 | 32.80 | 32.80 | 32.20 | 32.40 | 30.95 | 70 |
| 18 Jan 2024 | 32.80 | 32.80 | 32.40 | 32.60 | 31.14 | - |
| 17 Jan 2024 | 32.80 | 33.20 | 32.40 | 32.60 | 31.14 | 219 |
| 16 Jan 2024 | 33.80 | 33.80 | 33.20 | 33.40 | 31.91 | - |
| 15 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.29 | - |
| 12 Jan 2024 | 33.40 | 33.80 | 33.40 | 33.80 | 32.29 | - |
| 11 Jan 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 31.91 | - |
| 10 Jan 2024 | 33.80 | 34.00 | 33.60 | 33.80 | 32.29 | - |
| 09 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.48 | - |
| 08 Jan 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 32.10 | - |
| 05 Jan 2024 | 34.20 | 34.20 | 33.60 | 33.80 | 32.29 | - |
| 04 Jan 2024 | 34.00 | 34.20 | 33.80 | 34.20 | 32.67 | - |
| 03 Jan 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 32.48 | - |
| 02 Jan 2024 | 32.00 | 33.20 | 32.00 | 33.20 | 31.72 | 80 |
| 29 Dec 2023 | 32.20 | 32.40 | 32.20 | 32.40 | 30.95 | - |
| 28 Dec 2023 | 32.40 | 32.80 | 32.20 | 32.40 | 30.95 | - |
| 27 Dec 2023 | 32.20 | 32.40 | 32.20 | 32.40 | 30.95 | - |
| 22 Dec 2023 | 32.20 | 32.40 | 32.20 | 32.20 | 30.76 | - |
| 21 Dec 2023 | 32.00 | 32.40 | 32.00 | 32.40 | 30.95 | - |
| 20 Dec 2023 | 32.40 | 32.40 | 32.00 | 32.00 | 30.57 | - |
| 19 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 30.76 | - |
| 18 Dec 2023 | 31.80 | 32.20 | 31.80 | 32.20 | 30.76 | - |
| 15 Dec 2023 | 32.20 | 32.40 | 32.00 | 32.00 | 30.57 | - |
| 14 Dec 2023 | 33.60 | 33.60 | 32.20 | 32.20 | 30.76 | - |
| 13 Dec 2023 | 33.60 | 33.60 | 33.40 | 33.40 | 31.91 | - |
| 12 Dec 2023 | 33.40 | 33.60 | 33.40 | 33.60 | 32.10 | - |
| 11 Dec 2023 | 33.40 | 33.60 | 33.40 | 33.60 | 32.10 | - |
| *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.