Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,294.20 +21.48 (+0.66%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,109.26 +280.33 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,581.32 -158.62 (-0.24%) CMC Crypto 200
1,432.72 +17.96 (+1.27%)
Roche Holding AG (ROG.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 225.60 | 230.50 | 225.60 | 229.70 | 229.70 | 2,207,917 |
| 22 Apr 2024 | 222.90 | 227.20 | 222.90 | 225.80 | 225.80 | 1,837,156 |
| 19 Apr 2024 | 219.30 | 222.10 | 218.50 | 222.10 | 222.10 | 1,363,531 |
| 18 Apr 2024 | 219.40 | 221.80 | 219.10 | 220.00 | 220.00 | 1,082,997 |
| 17 Apr 2024 | 220.00 | 222.20 | 218.70 | 220.10 | 220.10 | 1,102,421 |
| 16 Apr 2024 | 224.10 | 224.90 | 220.30 | 221.50 | 221.50 | 1,195,512 |
| 15 Apr 2024 | 226.80 | 227.20 | 223.80 | 225.10 | 225.10 | 761,091 |
| 12 Apr 2024 | 224.60 | 226.90 | 224.50 | 225.00 | 225.00 | 1,292,148 |
| 11 Apr 2024 | 223.10 | 228.90 | 223.10 | 226.10 | 226.10 | 1,355,646 |
| 10 Apr 2024 | 222.80 | 224.50 | 222.30 | 224.40 | 224.40 | 1,052,844 |
| 09 Apr 2024 | 221.00 | 223.80 | 221.00 | 221.80 | 221.80 | 1,519,720 |
| 08 Apr 2024 | 218.10 | 220.00 | 217.00 | 219.80 | 219.80 | 1,494,784 |
| 05 Apr 2024 | 223.10 | 223.70 | 219.20 | 219.50 | 219.50 | 1,621,778 |
| 04 Apr 2024 | 226.40 | 227.40 | 224.10 | 224.90 | 224.90 | 1,351,378 |
| 03 Apr 2024 | 227.90 | 228.00 | 225.60 | 226.40 | 226.40 | 1,307,642 |
| 02 Apr 2024 | 230.20 | 231.50 | 227.10 | 227.10 | 227.10 | 1,681,585 |
| 28 Mar 2024 | 226.10 | 230.05 | 226.10 | 229.70 | 229.70 | 1,443,902 |
| 27 Mar 2024 | 227.55 | 228.65 | 226.10 | 226.75 | 226.75 | 1,151,158 |
| 26 Mar 2024 | 225.50 | 227.70 | 225.50 | 227.20 | 227.20 | 960,787 |
| 25 Mar 2024 | 225.60 | 226.55 | 224.90 | 225.50 | 225.50 | 757,880 |
| 22 Mar 2024 | 224.55 | 227.85 | 224.00 | 225.30 | 225.30 | 1,186,859 |
| 21 Mar 2024 | 229.00 | 230.30 | 224.05 | 225.05 | 225.05 | 2,338,691 |
| 20 Mar 2024 | 230.00 | 232.00 | 229.00 | 230.95 | 230.95 | 956,554 |
| 19 Mar 2024 | 229.00 | 231.55 | 227.00 | 229.05 | 229.05 | 1,233,761 |
| 18 Mar 2024 | 230.80 | 231.00 | 228.10 | 229.60 | 229.60 | 927,967 |
| 15 Mar 2024 | 233.00 | 233.70 | 230.40 | 230.80 | 230.80 | 5,852,354 |
| 14 Mar 2024 | 233.50 | 234.85 | 230.65 | 232.40 | 232.40 | 1,964,137 |
| 14 Mar 2024 | 9.6 Dividend | |||||
| 13 Mar 2024 | 244.75 | 244.75 | 240.65 | 241.00 | 231.40 | 1,862,536 |
| 12 Mar 2024 | 242.70 | 245.55 | 241.30 | 244.75 | 235.00 | 2,094,425 |
| 11 Mar 2024 | 239.90 | 242.10 | 239.45 | 242.00 | 232.36 | 1,489,129 |
| 08 Mar 2024 | 236.70 | 238.50 | 236.30 | 238.20 | 228.71 | 1,411,938 |
| 07 Mar 2024 | 236.45 | 238.50 | 235.80 | 237.90 | 228.42 | 1,429,593 |
| 06 Mar 2024 | 234.40 | 236.55 | 234.30 | 235.90 | 226.50 | 926,204 |
| 05 Mar 2024 | 233.50 | 237.20 | 232.95 | 234.70 | 225.35 | 1,632,562 |
| 04 Mar 2024 | 233.05 | 235.00 | 232.00 | 233.55 | 224.25 | 1,088,417 |
| 01 Mar 2024 | 232.10 | 235.40 | 231.65 | 233.20 | 223.91 | 1,097,874 |
| 29 Feb 2024 | 232.45 | 233.50 | 230.75 | 231.95 | 222.71 | 1,577,953 |
| 28 Feb 2024 | 232.55 | 234.35 | 230.80 | 231.00 | 221.80 | 1,138,645 |
| 27 Feb 2024 | 228.60 | 233.20 | 228.10 | 231.95 | 222.71 | 1,362,441 |
| 26 Feb 2024 | 232.95 | 233.15 | 229.15 | 229.15 | 220.02 | 1,594,528 |
| 23 Feb 2024 | 229.55 | 232.60 | 228.95 | 232.40 | 223.14 | 1,079,974 |
| 22 Feb 2024 | 232.55 | 232.95 | 227.30 | 228.85 | 219.73 | 1,627,852 |
| 21 Feb 2024 | 231.00 | 231.55 | 229.65 | 230.85 | 221.65 | 1,134,956 |
| 20 Feb 2024 | 232.30 | 234.15 | 231.40 | 232.20 | 222.95 | 790,133 |
| 19 Feb 2024 | 229.00 | 232.55 | 228.70 | 232.00 | 222.76 | 971,144 |
| 16 Feb 2024 | 225.75 | 229.15 | 225.75 | 228.20 | 219.11 | 1,370,536 |
| 15 Feb 2024 | 225.50 | 228.20 | 225.50 | 226.95 | 217.91 | 1,232,713 |
| 14 Feb 2024 | 228.15 | 228.50 | 226.55 | 227.20 | 218.15 | 1,305,816 |
| 13 Feb 2024 | 228.50 | 230.25 | 227.65 | 228.50 | 219.40 | 1,697,777 |
| 12 Feb 2024 | 224.75 | 227.50 | 224.25 | 227.50 | 218.44 | 1,341,717 |
| 09 Feb 2024 | 225.10 | 225.10 | 222.75 | 224.90 | 215.94 | 1,326,187 |
| 08 Feb 2024 | 226.80 | 230.05 | 224.75 | 224.90 | 215.94 | 1,387,393 |
| 07 Feb 2024 | 231.50 | 231.90 | 227.65 | 228.20 | 219.11 | 2,318,773 |
| 06 Feb 2024 | 231.10 | 231.95 | 227.00 | 230.55 | 221.37 | 1,930,911 |
| 05 Feb 2024 | 232.95 | 234.00 | 228.95 | 230.50 | 221.32 | 1,735,083 |
| 02 Feb 2024 | 233.90 | 236.40 | 233.15 | 234.10 | 224.77 | 1,298,916 |
| 01 Feb 2024 | 240.95 | 241.20 | 233.20 | 233.50 | 224.20 | 3,189,813 |
| 31 Jan 2024 | 248.95 | 248.95 | 245.10 | 247.10 | 237.26 | 1,343,137 |
| 30 Jan 2024 | 246.25 | 248.45 | 245.70 | 246.70 | 236.87 | 736,722 |
| 29 Jan 2024 | 246.35 | 247.60 | 245.80 | 246.75 | 236.92 | 673,652 |
| 26 Jan 2024 | 243.00 | 248.70 | 243.00 | 247.45 | 237.59 | 1,170,983 |
| 25 Jan 2024 | 244.00 | 244.35 | 240.15 | 242.00 | 232.36 | 992,560 |
| 24 Jan 2024 | 243.80 | 245.15 | 242.85 | 245.15 | 235.38 | 914,338 |
| 23 Jan 2024 | 246.90 | 248.65 | 243.45 | 243.75 | 234.04 | 1,078,075 |
| 22 Jan 2024 | 245.10 | 248.90 | 244.25 | 247.80 | 237.93 | 980,411 |
| 19 Jan 2024 | 248.00 | 249.10 | 244.10 | 244.10 | 234.38 | 1,408,278 |
| 18 Jan 2024 | 244.75 | 248.25 | 243.60 | 245.95 | 236.15 | 1,175,921 |
| 17 Jan 2024 | 248.00 | 248.70 | 246.15 | 247.25 | 237.40 | 876,608 |
| 16 Jan 2024 | 250.00 | 250.80 | 247.45 | 250.10 | 240.14 | 921,494 |
| 15 Jan 2024 | 251.50 | 251.60 | 250.40 | 250.85 | 240.86 | 642,017 |
| 12 Jan 2024 | 252.85 | 254.20 | 251.70 | 252.50 | 242.44 | 926,995 |
| 11 Jan 2024 | 253.80 | 254.95 | 250.05 | 250.60 | 240.62 | 957,180 |
| 10 Jan 2024 | 250.80 | 254.90 | 249.40 | 253.90 | 243.79 | 1,318,907 |
| 09 Jan 2024 | 252.30 | 253.85 | 251.35 | 252.25 | 242.20 | 894,046 |
| 08 Jan 2024 | 251.55 | 252.15 | 249.80 | 251.45 | 241.43 | 724,037 |
| 05 Jan 2024 | 254.10 | 255.90 | 250.20 | 251.30 | 241.29 | 879,614 |
| 04 Jan 2024 | 254.45 | 255.75 | 251.60 | 254.35 | 244.22 | 1,162,625 |
| 03 Jan 2024 | 249.05 | 253.45 | 248.25 | 251.85 | 241.82 | 1,680,137 |
| 29 Dec 2023 | 242.50 | 244.70 | 242.30 | 244.50 | 234.76 | 558,252 |
| 28 Dec 2023 | 243.70 | 244.50 | 242.45 | 242.45 | 232.79 | 636,368 |
| 27 Dec 2023 | 243.50 | 245.30 | 243.10 | 243.70 | 233.99 | 545,518 |
| 22 Dec 2023 | 242.45 | 244.60 | 242.30 | 244.30 | 234.57 | 602,053 |
| 21 Dec 2023 | 243.10 | 245.50 | 241.30 | 245.00 | 235.24 | 984,968 |
| 20 Dec 2023 | 244.25 | 246.30 | 243.25 | 243.50 | 233.80 | 767,318 |
| 19 Dec 2023 | 244.65 | 245.85 | 243.30 | 244.05 | 234.33 | 1,006,802 |
| 18 Dec 2023 | 243.60 | 246.30 | 242.80 | 245.20 | 235.43 | 989,976 |
| 15 Dec 2023 | 246.50 | 247.30 | 243.10 | 244.35 | 234.62 | 2,907,001 |
| 14 Dec 2023 | 253.55 | 254.80 | 245.45 | 245.90 | 236.10 | 1,731,296 |
| 13 Dec 2023 | 253.20 | 255.35 | 252.10 | 252.65 | 242.59 | 1,671,964 |
| 12 Dec 2023 | 253.50 | 255.80 | 253.45 | 253.70 | 243.59 | 1,469,090 |
| 11 Dec 2023 | 253.00 | 254.65 | 252.55 | 254.30 | 244.17 | 1,159,299 |
| 08 Dec 2023 | 249.45 | 254.20 | 249.30 | 253.30 | 243.21 | 1,011,434 |
| 07 Dec 2023 | 251.40 | 252.05 | 249.20 | 249.45 | 239.51 | 1,178,035 |
| 06 Dec 2023 | 249.95 | 251.85 | 247.30 | 249.95 | 239.99 | 1,218,341 |
| 05 Dec 2023 | 248.25 | 252.20 | 246.35 | 250.95 | 240.95 | 1,771,864 |
| 04 Dec 2023 | 241.50 | 246.95 | 241.40 | 246.30 | 236.49 | 1,422,731 |
| 01 Dec 2023 | 235.30 | 240.30 | 235.25 | 239.60 | 230.06 | 1,303,135 |
| 30 Nov 2023 | 236.50 | 238.10 | 234.80 | 236.05 | 226.65 | 4,753,965 |
| 29 Nov 2023 | 236.00 | 237.85 | 235.45 | 236.40 | 226.98 | 896,062 |
| *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.