Singapore markets closed

Roche Holding AG (ROG.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
329.80-3.20 (-0.96%)
At close: 05:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
27 May 2022333.00333.40327.85329.80329.801,142,570
25 May 2022333.20334.90331.65333.00333.001,100,325
24 May 2022323.50332.60322.35331.45331.451,452,442
23 May 2022323.00324.50320.25324.50324.501,191,944
20 May 2022320.00321.10317.30319.70319.701,400,900
19 May 2022320.45322.85314.20316.90316.901,309,900
18 May 2022323.60325.95320.80321.25321.251,351,309
17 May 2022324.00327.50321.65322.35322.351,201,698
16 May 2022317.30324.50317.15322.40322.401,675,828
13 May 2022319.35320.95315.55319.00319.001,822,466
12 May 2022323.10324.05317.40320.35320.352,285,113
11 May 2022335.00337.10324.75328.00328.003,927,937
10 May 2022348.20356.55345.60352.25352.251,460,940
09 May 2022346.10348.60343.60346.00346.001,490,337
06 May 2022346.65351.20344.25346.10346.101,301,878
05 May 2022350.00351.70346.90347.70347.70915,367
04 May 2022353.45354.60348.00348.00348.001,091,084
03 May 2022356.20357.85354.05355.45355.451,136,026
02 May 2022362.85362.85356.80356.80356.80937,840
29 Apr 2022361.90365.95360.05362.40362.40805,471
28 Apr 2022364.40366.65360.70361.60361.60729,181
27 Apr 2022358.85366.75357.45364.25364.251,251,108
26 Apr 2022364.30365.85356.55356.55356.552,240,276
25 Apr 2022358.00364.80355.60364.30364.301,288,661
22 Apr 2022363.60372.50362.55368.75368.751,120,723
21 Apr 2022375.25375.60365.30366.30366.301,444,095
20 Apr 2022377.40379.50372.70374.30374.30888,002
19 Apr 2022385.60385.65375.95377.25377.251,984,937
14 Apr 2022385.40393.00385.40391.10391.10969,133
13 Apr 2022390.95393.90388.15390.80390.80820,721
12 Apr 2022396.75397.30386.40389.30389.301,360,852
11 Apr 2022400.00404.20397.20400.55400.551,619,556
08 Apr 2022398.00400.00393.70398.25398.251,816,800
07 Apr 2022392.60399.50392.15394.75394.751,406,181
06 Apr 2022384.40391.30384.40390.65390.652,012,266
05 Apr 2022383.35386.90380.40385.20385.201,835,500
04 Apr 2022375.50383.20375.25382.75382.751,403,250
01 Apr 2022365.05371.80364.95371.15371.151,125,615
31 Mar 2022370.65371.85366.45366.45366.451,450,347
30 Mar 2022367.15376.05367.05370.80370.802,477,983
29 Mar 2022375.00375.95370.80372.75372.751,066,995
28 Mar 2022376.20378.40373.10373.75373.75851,705
25 Mar 2022372.45375.50369.70374.70374.70880,587
24 Mar 2022366.00373.70365.85372.60372.601,660,123
23 Mar 2022367.00369.85365.55365.55365.551,133,240
22 Mar 2022365.75368.65361.25366.70366.701,021,200
21 Mar 2022365.60367.15362.70367.15367.151,056,723
18 Mar 2022362.50367.10359.95366.50366.504,346,103
17 Mar 2022352.00359.70350.15359.70359.703,045,926
17 Mar 20229.3 Dividend
16 Mar 2022362.90362.90356.25357.85348.551,842,517
15 Mar 2022357.20360.75354.55360.20350.841,627,860
14 Mar 2022352.20359.70350.20358.30348.991,479,786
11 Mar 2022348.75356.85347.10351.95342.801,584,856
10 Mar 2022354.00355.20348.15348.50339.441,451,732
09 Mar 2022348.55353.95345.90353.95344.752,010,890
08 Mar 2022343.65353.15337.05343.50334.572,383,313
07 Mar 2022331.50342.30328.15340.00331.162,084,005
04 Mar 2022340.00341.75334.45334.90326.201,479,501
03 Mar 2022345.00347.60340.75340.75331.891,155,560
02 Mar 2022350.00351.20342.10347.25338.231,467,498
01 Mar 2022350.05351.80341.60351.10341.981,461,984
28 Feb 2022345.25352.65345.25349.85340.761,959,579
25 Feb 2022339.50350.75339.50349.40340.321,610,965
24 Feb 2022335.05342.45333.60340.10331.261,634,729
23 Feb 2022344.70349.30344.10344.10335.161,130,505
22 Feb 2022336.65345.10334.85345.10336.132,017,434
21 Feb 2022342.50344.05338.60339.50330.68898,967
18 Feb 2022345.35348.85341.70342.55333.651,423,520
17 Feb 2022349.70349.70343.55345.00336.03670,916
16 Feb 2022348.00350.30346.05349.30340.22774,156
15 Feb 2022342.00349.00341.70347.80338.761,355,072
14 Feb 2022345.75346.05340.20342.20333.311,166,401
11 Feb 2022354.00354.15348.75348.75339.69751,091
10 Feb 2022357.30358.65353.45355.40346.16735,336
09 Feb 2022348.70357.55348.40355.90346.651,151,556
08 Feb 2022345.00348.70344.30345.90336.911,419,829
07 Feb 2022344.80346.50341.25344.80335.84995,413
04 Feb 2022348.90350.50345.25345.25336.281,370,922
03 Feb 2022347.00351.00345.05348.45339.392,563,205
02 Feb 2022360.65361.55354.60357.10347.821,018,081
01 Feb 2022358.55361.30356.45359.55350.211,196,278
31 Jan 2022357.50361.65356.90356.90347.621,111,649
28 Jan 2022356.25357.90352.00355.45346.211,398,768
27 Jan 2022345.15355.80343.60354.60345.381,174,653
26 Jan 2022349.50352.40346.50349.10340.031,206,211
25 Jan 2022345.10347.70342.50346.20337.201,355,353
24 Jan 2022357.95358.65344.75344.75335.791,706,214
21 Jan 2022362.00364.70360.20360.65351.281,501,796
20 Jan 2022365.80366.20362.70365.10355.61955,368
19 Jan 2022363.90366.55361.65365.70356.201,000,706
18 Jan 2022366.25366.35360.95364.90355.42921,066
17 Jan 2022365.50369.65365.40367.35357.80571,625
14 Jan 2022359.15368.30358.55365.00355.511,040,145
13 Jan 2022365.00365.00361.25362.15352.741,279,020
12 Jan 2022372.55373.50366.25366.25356.731,571,361
11 Jan 2022374.55378.20373.20375.55365.791,757,877
10 Jan 2022378.65379.65371.20371.20361.551,354,242
07 Jan 2022370.00376.95369.60376.95367.151,038,678
06 Jan 2022370.50374.15369.80371.65361.99867,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...