Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,833.69 -208.60 (-0.72%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Roche Holding AG (ROG.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 333.00 | 333.40 | 327.85 | 329.80 | 329.80 | 1,142,570 |
| 25 May 2022 | 333.20 | 334.90 | 331.65 | 333.00 | 333.00 | 1,100,325 |
| 24 May 2022 | 323.50 | 332.60 | 322.35 | 331.45 | 331.45 | 1,452,442 |
| 23 May 2022 | 323.00 | 324.50 | 320.25 | 324.50 | 324.50 | 1,191,944 |
| 20 May 2022 | 320.00 | 321.10 | 317.30 | 319.70 | 319.70 | 1,400,900 |
| 19 May 2022 | 320.45 | 322.85 | 314.20 | 316.90 | 316.90 | 1,309,900 |
| 18 May 2022 | 323.60 | 325.95 | 320.80 | 321.25 | 321.25 | 1,351,309 |
| 17 May 2022 | 324.00 | 327.50 | 321.65 | 322.35 | 322.35 | 1,201,698 |
| 16 May 2022 | 317.30 | 324.50 | 317.15 | 322.40 | 322.40 | 1,675,828 |
| 13 May 2022 | 319.35 | 320.95 | 315.55 | 319.00 | 319.00 | 1,822,466 |
| 12 May 2022 | 323.10 | 324.05 | 317.40 | 320.35 | 320.35 | 2,285,113 |
| 11 May 2022 | 335.00 | 337.10 | 324.75 | 328.00 | 328.00 | 3,927,937 |
| 10 May 2022 | 348.20 | 356.55 | 345.60 | 352.25 | 352.25 | 1,460,940 |
| 09 May 2022 | 346.10 | 348.60 | 343.60 | 346.00 | 346.00 | 1,490,337 |
| 06 May 2022 | 346.65 | 351.20 | 344.25 | 346.10 | 346.10 | 1,301,878 |
| 05 May 2022 | 350.00 | 351.70 | 346.90 | 347.70 | 347.70 | 915,367 |
| 04 May 2022 | 353.45 | 354.60 | 348.00 | 348.00 | 348.00 | 1,091,084 |
| 03 May 2022 | 356.20 | 357.85 | 354.05 | 355.45 | 355.45 | 1,136,026 |
| 02 May 2022 | 362.85 | 362.85 | 356.80 | 356.80 | 356.80 | 937,840 |
| 29 Apr 2022 | 361.90 | 365.95 | 360.05 | 362.40 | 362.40 | 805,471 |
| 28 Apr 2022 | 364.40 | 366.65 | 360.70 | 361.60 | 361.60 | 729,181 |
| 27 Apr 2022 | 358.85 | 366.75 | 357.45 | 364.25 | 364.25 | 1,251,108 |
| 26 Apr 2022 | 364.30 | 365.85 | 356.55 | 356.55 | 356.55 | 2,240,276 |
| 25 Apr 2022 | 358.00 | 364.80 | 355.60 | 364.30 | 364.30 | 1,288,661 |
| 22 Apr 2022 | 363.60 | 372.50 | 362.55 | 368.75 | 368.75 | 1,120,723 |
| 21 Apr 2022 | 375.25 | 375.60 | 365.30 | 366.30 | 366.30 | 1,444,095 |
| 20 Apr 2022 | 377.40 | 379.50 | 372.70 | 374.30 | 374.30 | 888,002 |
| 19 Apr 2022 | 385.60 | 385.65 | 375.95 | 377.25 | 377.25 | 1,984,937 |
| 14 Apr 2022 | 385.40 | 393.00 | 385.40 | 391.10 | 391.10 | 969,133 |
| 13 Apr 2022 | 390.95 | 393.90 | 388.15 | 390.80 | 390.80 | 820,721 |
| 12 Apr 2022 | 396.75 | 397.30 | 386.40 | 389.30 | 389.30 | 1,360,852 |
| 11 Apr 2022 | 400.00 | 404.20 | 397.20 | 400.55 | 400.55 | 1,619,556 |
| 08 Apr 2022 | 398.00 | 400.00 | 393.70 | 398.25 | 398.25 | 1,816,800 |
| 07 Apr 2022 | 392.60 | 399.50 | 392.15 | 394.75 | 394.75 | 1,406,181 |
| 06 Apr 2022 | 384.40 | 391.30 | 384.40 | 390.65 | 390.65 | 2,012,266 |
| 05 Apr 2022 | 383.35 | 386.90 | 380.40 | 385.20 | 385.20 | 1,835,500 |
| 04 Apr 2022 | 375.50 | 383.20 | 375.25 | 382.75 | 382.75 | 1,403,250 |
| 01 Apr 2022 | 365.05 | 371.80 | 364.95 | 371.15 | 371.15 | 1,125,615 |
| 31 Mar 2022 | 370.65 | 371.85 | 366.45 | 366.45 | 366.45 | 1,450,347 |
| 30 Mar 2022 | 367.15 | 376.05 | 367.05 | 370.80 | 370.80 | 2,477,983 |
| 29 Mar 2022 | 375.00 | 375.95 | 370.80 | 372.75 | 372.75 | 1,066,995 |
| 28 Mar 2022 | 376.20 | 378.40 | 373.10 | 373.75 | 373.75 | 851,705 |
| 25 Mar 2022 | 372.45 | 375.50 | 369.70 | 374.70 | 374.70 | 880,587 |
| 24 Mar 2022 | 366.00 | 373.70 | 365.85 | 372.60 | 372.60 | 1,660,123 |
| 23 Mar 2022 | 367.00 | 369.85 | 365.55 | 365.55 | 365.55 | 1,133,240 |
| 22 Mar 2022 | 365.75 | 368.65 | 361.25 | 366.70 | 366.70 | 1,021,200 |
| 21 Mar 2022 | 365.60 | 367.15 | 362.70 | 367.15 | 367.15 | 1,056,723 |
| 18 Mar 2022 | 362.50 | 367.10 | 359.95 | 366.50 | 366.50 | 4,346,103 |
| 17 Mar 2022 | 352.00 | 359.70 | 350.15 | 359.70 | 359.70 | 3,045,926 |
| 17 Mar 2022 | 9.3 Dividend | |||||
| 16 Mar 2022 | 362.90 | 362.90 | 356.25 | 357.85 | 348.55 | 1,842,517 |
| 15 Mar 2022 | 357.20 | 360.75 | 354.55 | 360.20 | 350.84 | 1,627,860 |
| 14 Mar 2022 | 352.20 | 359.70 | 350.20 | 358.30 | 348.99 | 1,479,786 |
| 11 Mar 2022 | 348.75 | 356.85 | 347.10 | 351.95 | 342.80 | 1,584,856 |
| 10 Mar 2022 | 354.00 | 355.20 | 348.15 | 348.50 | 339.44 | 1,451,732 |
| 09 Mar 2022 | 348.55 | 353.95 | 345.90 | 353.95 | 344.75 | 2,010,890 |
| 08 Mar 2022 | 343.65 | 353.15 | 337.05 | 343.50 | 334.57 | 2,383,313 |
| 07 Mar 2022 | 331.50 | 342.30 | 328.15 | 340.00 | 331.16 | 2,084,005 |
| 04 Mar 2022 | 340.00 | 341.75 | 334.45 | 334.90 | 326.20 | 1,479,501 |
| 03 Mar 2022 | 345.00 | 347.60 | 340.75 | 340.75 | 331.89 | 1,155,560 |
| 02 Mar 2022 | 350.00 | 351.20 | 342.10 | 347.25 | 338.23 | 1,467,498 |
| 01 Mar 2022 | 350.05 | 351.80 | 341.60 | 351.10 | 341.98 | 1,461,984 |
| 28 Feb 2022 | 345.25 | 352.65 | 345.25 | 349.85 | 340.76 | 1,959,579 |
| 25 Feb 2022 | 339.50 | 350.75 | 339.50 | 349.40 | 340.32 | 1,610,965 |
| 24 Feb 2022 | 335.05 | 342.45 | 333.60 | 340.10 | 331.26 | 1,634,729 |
| 23 Feb 2022 | 344.70 | 349.30 | 344.10 | 344.10 | 335.16 | 1,130,505 |
| 22 Feb 2022 | 336.65 | 345.10 | 334.85 | 345.10 | 336.13 | 2,017,434 |
| 21 Feb 2022 | 342.50 | 344.05 | 338.60 | 339.50 | 330.68 | 898,967 |
| 18 Feb 2022 | 345.35 | 348.85 | 341.70 | 342.55 | 333.65 | 1,423,520 |
| 17 Feb 2022 | 349.70 | 349.70 | 343.55 | 345.00 | 336.03 | 670,916 |
| 16 Feb 2022 | 348.00 | 350.30 | 346.05 | 349.30 | 340.22 | 774,156 |
| 15 Feb 2022 | 342.00 | 349.00 | 341.70 | 347.80 | 338.76 | 1,355,072 |
| 14 Feb 2022 | 345.75 | 346.05 | 340.20 | 342.20 | 333.31 | 1,166,401 |
| 11 Feb 2022 | 354.00 | 354.15 | 348.75 | 348.75 | 339.69 | 751,091 |
| 10 Feb 2022 | 357.30 | 358.65 | 353.45 | 355.40 | 346.16 | 735,336 |
| 09 Feb 2022 | 348.70 | 357.55 | 348.40 | 355.90 | 346.65 | 1,151,556 |
| 08 Feb 2022 | 345.00 | 348.70 | 344.30 | 345.90 | 336.91 | 1,419,829 |
| 07 Feb 2022 | 344.80 | 346.50 | 341.25 | 344.80 | 335.84 | 995,413 |
| 04 Feb 2022 | 348.90 | 350.50 | 345.25 | 345.25 | 336.28 | 1,370,922 |
| 03 Feb 2022 | 347.00 | 351.00 | 345.05 | 348.45 | 339.39 | 2,563,205 |
| 02 Feb 2022 | 360.65 | 361.55 | 354.60 | 357.10 | 347.82 | 1,018,081 |
| 01 Feb 2022 | 358.55 | 361.30 | 356.45 | 359.55 | 350.21 | 1,196,278 |
| 31 Jan 2022 | 357.50 | 361.65 | 356.90 | 356.90 | 347.62 | 1,111,649 |
| 28 Jan 2022 | 356.25 | 357.90 | 352.00 | 355.45 | 346.21 | 1,398,768 |
| 27 Jan 2022 | 345.15 | 355.80 | 343.60 | 354.60 | 345.38 | 1,174,653 |
| 26 Jan 2022 | 349.50 | 352.40 | 346.50 | 349.10 | 340.03 | 1,206,211 |
| 25 Jan 2022 | 345.10 | 347.70 | 342.50 | 346.20 | 337.20 | 1,355,353 |
| 24 Jan 2022 | 357.95 | 358.65 | 344.75 | 344.75 | 335.79 | 1,706,214 |
| 21 Jan 2022 | 362.00 | 364.70 | 360.20 | 360.65 | 351.28 | 1,501,796 |
| 20 Jan 2022 | 365.80 | 366.20 | 362.70 | 365.10 | 355.61 | 955,368 |
| 19 Jan 2022 | 363.90 | 366.55 | 361.65 | 365.70 | 356.20 | 1,000,706 |
| 18 Jan 2022 | 366.25 | 366.35 | 360.95 | 364.90 | 355.42 | 921,066 |
| 17 Jan 2022 | 365.50 | 369.65 | 365.40 | 367.35 | 357.80 | 571,625 |
| 14 Jan 2022 | 359.15 | 368.30 | 358.55 | 365.00 | 355.51 | 1,040,145 |
| 13 Jan 2022 | 365.00 | 365.00 | 361.25 | 362.15 | 352.74 | 1,279,020 |
| 12 Jan 2022 | 372.55 | 373.50 | 366.25 | 366.25 | 356.73 | 1,571,361 |
| 11 Jan 2022 | 374.55 | 378.20 | 373.20 | 375.55 | 365.79 | 1,757,877 |
| 10 Jan 2022 | 378.65 | 379.65 | 371.20 | 371.20 | 361.55 | 1,354,242 |
| 07 Jan 2022 | 370.00 | 376.95 | 369.60 | 376.95 | 367.15 | 1,038,678 |
| 06 Jan 2022 | 370.50 | 374.15 | 369.80 | 371.65 | 361.99 | 867,314 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
