Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.54 +40.15 (+0.80%) Dow
38,173.72 +270.43 (+0.71%) Nasdaq
15,824.04 +218.56 (+1.40%) Bitcoin USD
59,093.34 +1,843.54 (+3.22%) CMC Crypto 200
1,274.85 +4.10 (+0.32%)
Roche Holding AG (RHO6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:51PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.20 | 28.50 | 27.90 | 27.90 | 27.90 | 840 |
| 30 Apr 2024 | 28.00 | 28.24 | 28.00 | 28.24 | 28.24 | 170 |
| 29 Apr 2024 | 28.14 | 28.76 | 28.14 | 28.48 | 28.48 | 183 |
| 26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 70 |
| 25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 24 Apr 2024 | 28.72 | 28.72 | 28.09 | 28.09 | 28.09 | 400 |
| 23 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 9 |
| 19 Apr 2024 | 28.30 | 28.60 | 28.13 | 28.13 | 28.13 | 300 |
| 18 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 17 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 Apr 2024 | 28.27 | 28.63 | 28.27 | 28.63 | 28.63 | 52 |
| 15 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 12 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 11 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 10 Apr 2024 | 27.85 | 28.77 | 27.85 | 28.13 | 28.13 | 175 |
| 09 Apr 2024 | 27.86 | 28.20 | 27.86 | 28.20 | 28.20 | - |
| 08 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 05 Apr 2024 | 28.21 | 28.21 | 28.18 | 28.20 | 28.20 | 650 |
| 04 Apr 2024 | 28.51 | 29.10 | 28.51 | 29.10 | 29.10 | 40 |
| 03 Apr 2024 | 29.36 | 29.36 | 28.72 | 28.72 | 28.72 | 80 |
| 02 Apr 2024 | 29.24 | 29.93 | 29.24 | 29.92 | 29.92 | 1,025 |
| 28 Mar 2024 | 28.93 | 29.29 | 28.93 | 29.29 | 29.29 | 35 |
| 27 Mar 2024 | 28.79 | 29.19 | 28.79 | 29.19 | 29.19 | 50 |
| 26 Mar 2024 | 28.74 | 28.74 | 28.60 | 28.60 | 28.60 | 305 |
| 25 Mar 2024 | 28.72 | 28.77 | 28.72 | 28.77 | 28.77 | 125 |
| 22 Mar 2024 | 28.56 | 28.86 | 28.56 | 28.82 | 28.82 | 21 |
| 21 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 20 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 19 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 18 Mar 2024 | 29.70 | 29.70 | 29.28 | 29.28 | 29.28 | 5 |
| 15 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 14 Mar 2024 | 29.94 | 30.00 | 29.94 | 30.00 | 30.00 | - |
| 14 Mar 2024 | 1.392548 Dividend | |||||
| 13 Mar 2024 | 31.33 | 31.33 | 31.00 | 31.00 | 29.61 | 328 |
| 12 Mar 2024 | 31.07 | 32.00 | 31.07 | 32.00 | 30.56 | 312 |
| 11 Mar 2024 | 31.07 | 31.77 | 31.07 | 31.77 | 30.34 | 125 |
| 08 Mar 2024 | 30.39 | 31.07 | 30.39 | 31.07 | 29.67 | 42 |
| 07 Mar 2024 | 30.33 | 31.30 | 30.33 | 31.30 | 29.89 | 25 |
| 06 Mar 2024 | 30.06 | 31.09 | 30.06 | 30.85 | 29.46 | 400 |
| 05 Mar 2024 | 29.85 | 30.84 | 29.85 | 30.34 | 28.98 | 351 |
| 04 Mar 2024 | 30.20 | 30.90 | 30.08 | 30.08 | 28.72 | 140 |
| 01 Mar 2024 | 30.00 | 30.22 | 30.00 | 30.22 | 28.86 | 100 |
| 29 Feb 2024 | 29.92 | 30.84 | 29.92 | 30.84 | 29.45 | 330 |
| 28 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 28.87 | - |
| 27 Feb 2024 | 29.60 | 30.53 | 29.60 | 30.53 | 29.16 | 10 |
| 26 Feb 2024 | 30.20 | 30.86 | 29.97 | 30.86 | 29.47 | 65 |
| 23 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.84 | - |
| 22 Feb 2024 | 30.90 | 30.90 | 30.30 | 30.30 | 28.94 | 170 |
| 21 Feb 2024 | 30.69 | 30.69 | 30.18 | 30.18 | 28.83 | 600 |
| 20 Feb 2024 | 29.70 | 31.00 | 29.70 | 31.00 | 29.60 | 60 |
| 19 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.17 | - |
| 16 Feb 2024 | 30.00 | 30.12 | 30.00 | 30.12 | 28.77 | 5 |
| 15 Feb 2024 | 29.40 | 29.79 | 29.40 | 29.79 | 28.45 | - |
| 14 Feb 2024 | 29.55 | 30.09 | 29.52 | 30.09 | 28.74 | 20 |
| 13 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.27 | - |
| 12 Feb 2024 | 29.41 | 29.97 | 29.41 | 29.97 | 28.62 | 1 |
| 09 Feb 2024 | 29.40 | 29.98 | 29.40 | 29.98 | 28.63 | 704 |
| 08 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.65 | 500 |
| 07 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 28.97 | - |
| 06 Feb 2024 | 30.50 | 30.70 | 30.50 | 30.70 | 29.32 | 164 |
| 05 Feb 2024 | 30.80 | 30.80 | 30.65 | 30.65 | 29.27 | 164 |
| 02 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.80 | 40 |
| 01 Feb 2024 | 31.57 | 31.57 | 31.33 | 31.33 | 29.93 | - |
| 31 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.52 | 100 |
| 30 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.04 | - |
| 29 Jan 2024 | 32.40 | 33.22 | 32.40 | 33.22 | 31.73 | 52 |
| 26 Jan 2024 | 32.28 | 32.40 | 32.28 | 32.40 | 30.94 | 60 |
| 25 Jan 2024 | 32.00 | 32.32 | 32.00 | 32.32 | 30.87 | 200 |
| 24 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.47 | - |
| 23 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.75 | - |
| 22 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.56 | - |
| 19 Jan 2024 | 32.60 | 32.60 | 32.07 | 32.26 | 30.81 | 2 |
| 18 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.14 | - |
| 17 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.14 | - |
| 16 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.71 | - |
| 15 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.90 | - |
| 12 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.90 | - |
| 11 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.09 | - |
| 10 Jan 2024 | 33.50 | 33.69 | 33.50 | 33.69 | 32.18 | - |
| 09 Jan 2024 | 33.50 | 34.50 | 33.50 | 34.03 | 32.51 | 464 |
| 08 Jan 2024 | 33.50 | 34.30 | 33.50 | 34.30 | 32.76 | 150 |
| 05 Jan 2024 | 33.79 | 34.35 | 33.79 | 34.35 | 32.81 | 3 |
| 04 Jan 2024 | 33.49 | 34.35 | 33.49 | 34.35 | 32.81 | 400 |
| 03 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 31.78 | - |
| 02 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.00 | 249 |
| 29 Dec 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 30.70 | - |
| 28 Dec 2023 | 32.22 | 32.22 | 32.21 | 32.21 | 30.76 | 578 |
| 27 Dec 2023 | 32.00 | 32.57 | 32.00 | 32.57 | 31.11 | 253 |
| 22 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.56 | - |
| 21 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.56 | - |
| 20 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 30.61 | 245 |
| 19 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.56 | - |
| 18 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.56 | - |
| 15 Dec 2023 | 32.00 | 33.03 | 32.00 | 33.03 | 31.55 | 3 |
| 14 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.71 | 250 |
| 13 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.71 | - |
| 12 Dec 2023 | 33.00 | 34.00 | 33.00 | 34.00 | 32.47 | 250 |
| 11 Dec 2023 | 32.93 | 33.20 | 32.93 | 33.20 | 31.71 | 400 |
| 08 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.00 | 60 |
| *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.