Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,173.66 -1,591.32 (-2.54%) CMC Crypto 200
1,307.72 +13.05 (+1.01%)
Roche Holding AG (RHO6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:42PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 27.93 | 28.32 | 27.93 | 28.06 | 28.06 | - |
| 07 May 2024 | 27.58 | 27.90 | 27.58 | 27.84 | 27.84 | - |
| 06 May 2024 | 27.29 | 27.81 | 27.29 | 27.70 | 27.70 | - |
| 03 May 2024 | 27.10 | 27.58 | 27.10 | 27.47 | 27.47 | - |
| 02 May 2024 | 28.00 | 28.05 | 27.35 | 27.35 | 27.35 | 200 |
| 30 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 29 Apr 2024 | 28.96 | 28.96 | 28.15 | 28.16 | 28.16 | 360 |
| 26 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 25 Apr 2024 | 28.00 | 28.11 | 28.00 | 28.05 | 28.05 | - |
| 24 Apr 2024 | 28.79 | 28.79 | 28.05 | 28.09 | 28.09 | - |
| 23 Apr 2024 | 28.71 | 29.18 | 28.71 | 29.14 | 29.14 | 765 |
| 22 Apr 2024 | 28.16 | 28.72 | 28.16 | 28.72 | 28.72 | - |
| 19 Apr 2024 | 28.00 | 28.33 | 28.00 | 28.14 | 28.14 | - |
| 18 Apr 2024 | 28.00 | 28.13 | 28.00 | 28.05 | 28.05 | - |
| 17 Apr 2024 | 28.04 | 28.21 | 28.04 | 28.19 | 28.19 | - |
| 16 Apr 2024 | 28.47 | 28.64 | 28.09 | 28.09 | 28.09 | - |
| 15 Apr 2024 | 28.38 | 28.71 | 28.38 | 28.59 | 28.59 | - |
| 12 Apr 2024 | 28.48 | 28.78 | 28.48 | 28.78 | 28.78 | - |
| 11 Apr 2024 | 28.06 | 28.80 | 28.06 | 28.77 | 28.77 | - |
| 10 Apr 2024 | 28.00 | 28.58 | 28.00 | 28.06 | 28.06 | 90 |
| 09 Apr 2024 | 27.38 | 28.12 | 27.38 | 28.12 | 28.12 | - |
| 08 Apr 2024 | 27.70 | 28.25 | 27.57 | 28.25 | 28.25 | 4 |
| 05 Apr 2024 | 27.94 | 28.29 | 27.79 | 27.79 | 27.79 | - |
| 04 Apr 2024 | 28.75 | 28.75 | 28.48 | 28.48 | 28.48 | - |
| 03 Apr 2024 | 29.10 | 29.43 | 28.52 | 28.52 | 28.52 | 864 |
| 02 Apr 2024 | 29.31 | 29.50 | 29.31 | 29.32 | 29.32 | - |
| 28 Mar 2024 | 28.80 | 29.20 | 28.80 | 29.11 | 29.11 | - |
| 27 Mar 2024 | 28.80 | 29.24 | 28.80 | 29.24 | 29.24 | 200 |
| 26 Mar 2024 | 28.56 | 28.80 | 28.56 | 28.80 | 28.80 | - |
| 25 Mar 2024 | 28.63 | 28.87 | 28.60 | 28.87 | 28.87 | - |
| 22 Mar 2024 | 29.58 | 29.58 | 28.42 | 28.75 | 28.75 | 65 |
| 21 Mar 2024 | 29.58 | 29.58 | 28.42 | 28.42 | 28.42 | 102 |
| 20 Mar 2024 | 29.17 | 29.72 | 29.17 | 29.58 | 29.58 | - |
| 19 Mar 2024 | 29.20 | 29.53 | 29.16 | 29.53 | 29.53 | - |
| 18 Mar 2024 | 29.70 | 29.70 | 29.33 | 29.41 | 29.41 | - |
| 15 Mar 2024 | 29.78 | 30.08 | 29.75 | 29.77 | 29.77 | - |
| 14 Mar 2024 | 29.00 | 30.00 | 29.00 | 29.79 | 29.79 | - |
| 14 Mar 2024 | 1.392548 Dividend | |||||
| 13 Mar 2024 | 31.90 | 32.24 | 31.17 | 31.51 | 30.12 | 226 |
| 12 Mar 2024 | 31.32 | 31.73 | 31.19 | 31.73 | 30.33 | - |
| 11 Mar 2024 | 30.83 | 31.29 | 30.78 | 31.24 | 29.86 | - |
| 08 Mar 2024 | 30.52 | 30.61 | 30.52 | 30.61 | 29.26 | - |
| 07 Mar 2024 | 30.34 | 31.17 | 30.34 | 30.52 | 29.17 | 32 |
| 06 Mar 2024 | 30.08 | 30.34 | 30.08 | 30.34 | 29.00 | - |
| 05 Mar 2024 | 30.10 | 31.29 | 30.10 | 31.29 | 29.90 | 5 |
| 04 Mar 2024 | 30.66 | 30.66 | 30.38 | 30.38 | 29.03 | 70 |
| 01 Mar 2024 | 30.00 | 30.69 | 30.00 | 30.10 | 28.77 | 600 |
| 29 Feb 2024 | 30.00 | 30.22 | 30.00 | 30.11 | 28.78 | - |
| 28 Feb 2024 | 30.02 | 30.15 | 30.02 | 30.05 | 28.73 | - |
| 27 Feb 2024 | 30.00 | 30.08 | 30.00 | 30.08 | 28.75 | - |
| 26 Feb 2024 | 30.00 | 30.88 | 30.00 | 30.01 | 28.69 | 50 |
| 23 Feb 2024 | 30.00 | 30.04 | 30.00 | 30.04 | 28.71 | - |
| 22 Feb 2024 | 30.00 | 30.79 | 30.00 | 30.74 | 29.38 | 240 |
| 21 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | - |
| 20 Feb 2024 | 30.02 | 30.21 | 30.02 | 30.11 | 28.78 | - |
| 19 Feb 2024 | 29.50 | 30.11 | 29.50 | 30.11 | 28.78 | 1 |
| 16 Feb 2024 | 29.50 | 30.15 | 29.50 | 29.60 | 28.29 | 398 |
| 15 Feb 2024 | 29.42 | 29.47 | 29.42 | 29.44 | 28.14 | - |
| 14 Feb 2024 | 29.90 | 30.29 | 29.39 | 29.56 | 28.26 | 10 |
| 13 Feb 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 28.48 | - |
| 12 Feb 2024 | 30.41 | 30.41 | 29.43 | 29.73 | 28.42 | 570 |
| 09 Feb 2024 | 29.91 | 30.18 | 29.31 | 29.42 | 28.12 | 35 |
| 08 Feb 2024 | 30.00 | 30.11 | 29.91 | 29.91 | 28.58 | - |
| 07 Feb 2024 | 30.40 | 30.40 | 30.16 | 30.30 | 28.96 | - |
| 06 Feb 2024 | 30.50 | 30.50 | 30.18 | 30.18 | 28.85 | - |
| 05 Feb 2024 | 30.97 | 31.09 | 30.43 | 30.43 | 29.08 | 21 |
| 02 Feb 2024 | 31.20 | 32.01 | 31.03 | 31.20 | 29.83 | 28 |
| 01 Feb 2024 | 31.99 | 31.99 | 30.95 | 30.95 | 29.58 | 100 |
| 31 Jan 2024 | 32.61 | 32.92 | 32.28 | 32.86 | 31.40 | - |
| 30 Jan 2024 | 32.55 | 32.67 | 32.52 | 32.67 | 31.23 | - |
| 29 Jan 2024 | 32.38 | 32.73 | 32.38 | 32.73 | 31.28 | - |
| 26 Jan 2024 | 31.69 | 32.56 | 31.69 | 32.46 | 31.03 | - |
| 25 Jan 2024 | 32.00 | 32.02 | 31.72 | 31.72 | 30.32 | 28 |
| 24 Jan 2024 | 31.90 | 32.20 | 31.90 | 32.20 | 30.78 | 50 |
| 23 Jan 2024 | 32.20 | 33.08 | 31.94 | 31.94 | 30.53 | 15 |
| 22 Jan 2024 | 32.00 | 32.18 | 32.00 | 32.15 | 30.73 | - |
| 19 Jan 2024 | 32.45 | 32.98 | 31.92 | 32.98 | 31.52 | 121 |
| 18 Jan 2024 | 32.30 | 32.30 | 32.15 | 32.25 | 30.83 | - |
| 17 Jan 2024 | 32.90 | 32.90 | 32.72 | 32.72 | 31.28 | - |
| 16 Jan 2024 | 33.50 | 33.50 | 32.58 | 33.03 | 31.57 | 144 |
| 15 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.05 | - |
| 12 Jan 2024 | 33.50 | 33.53 | 33.50 | 33.53 | 32.05 | - |
| 11 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.12 | - |
| 10 Jan 2024 | 33.50 | 33.63 | 33.50 | 33.58 | 32.10 | - |
| 09 Jan 2024 | 33.51 | 33.51 | 33.50 | 33.50 | 32.02 | - |
| 08 Jan 2024 | 33.29 | 33.51 | 33.26 | 33.51 | 32.02 | - |
| 05 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 32.19 | - |
| 04 Jan 2024 | 33.53 | 33.60 | 33.53 | 33.60 | 32.12 | 1 |
| 03 Jan 2024 | 33.00 | 33.74 | 33.00 | 33.74 | 32.25 | 12 |
| 02 Jan 2024 | 32.31 | 33.00 | 32.31 | 33.00 | 31.54 | - |
| 29 Dec 2023 | 31.92 | 32.90 | 31.86 | 32.90 | 31.45 | 70 |
| 28 Dec 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 30.51 | - |
| 27 Dec 2023 | 31.82 | 32.80 | 31.82 | 31.91 | 30.50 | 132 |
| 22 Dec 2023 | 31.82 | 32.80 | 31.82 | 31.91 | 30.50 | 3 |
| 21 Dec 2023 | 31.59 | 32.11 | 31.59 | 32.11 | 30.69 | - |
| 20 Dec 2023 | 31.89 | 31.92 | 31.89 | 31.92 | 30.51 | - |
| 19 Dec 2023 | 31.70 | 31.86 | 31.70 | 31.77 | 30.36 | - |
| 18 Dec 2023 | 31.32 | 31.85 | 31.32 | 31.85 | 30.44 | - |
| 15 Dec 2023 | 31.69 | 32.84 | 31.69 | 31.96 | 30.55 | 150 |
| 14 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.73 | - |
| *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.