RHHBY - Roche Holding AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201829.9830.2729.9830.1230.12478,700
Aug 16, 201830.0230.1329.9229.9529.95634,200
Aug 15, 201829.8629.9729.6929.9429.94866,900
Aug 14, 201830.1530.2430.0330.2130.211,582,700
Aug 13, 201829.8830.0029.8029.9029.902,955,000
Aug 10, 201830.0530.1129.9530.0330.031,968,900
Aug 09, 201830.3430.4230.2630.3030.30572,300
Aug 08, 201830.2930.5330.2130.4530.45832,200
Aug 07, 201830.8330.9030.7530.7730.77326,300
Aug 06, 201830.5330.7130.4730.6130.61798,800
Aug 03, 201830.7330.9230.6530.9130.911,244,600
Aug 02, 201830.7031.0830.6731.0631.062,112,600
Aug 01, 201830.6230.6730.5130.5730.57491,800
Jul 31, 201830.6930.7730.5830.6730.671,307,800
Jul 30, 201830.6330.7030.5330.6630.66847,400
Jul 27, 201830.5730.6130.4130.6030.601,419,600
Jul 26, 201830.1730.4330.1230.3430.341,430,400
Jul 25, 201829.5530.3529.5230.2830.281,646,100
Jul 24, 201829.3529.5629.3429.4529.451,953,100
Jul 23, 201829.3229.4229.2929.3929.391,486,700
Jul 20, 201829.2729.5129.2529.4729.471,726,700
Jul 19, 201828.9829.0328.7728.9128.912,820,400
Jul 18, 201829.3429.3629.1629.2429.241,325,400
Jul 17, 201828.9129.1028.9129.0629.061,161,200
Jul 16, 201829.0529.1328.9829.0929.09777,700
Jul 13, 201828.9129.0928.8529.0529.052,344,900
Jul 12, 201828.4728.8828.4428.7228.722,015,900
Jul 11, 201828.1028.1927.9428.0428.041,949,000
Jul 10, 201828.4328.4928.2428.2728.271,267,600
Jul 09, 201828.4528.5228.1828.1928.191,981,700
Jul 06, 201828.1428.3628.0928.3228.32709,400
Jul 05, 201828.1528.2228.0628.1228.12810,200
Jul 03, 201827.9227.9927.8127.8127.811,513,400
Jul 02, 201827.5027.6027.3927.5927.59594,900
Jun 29, 201827.6127.8027.5827.6327.63759,100
Jun 28, 201827.2527.2827.1427.2527.25765,600
Jun 27, 201827.4327.6027.3127.3427.341,029,400
Jun 26, 201827.3427.5027.2727.4727.471,284,400
Jun 25, 201827.6527.6927.3927.4327.43933,200
Jun 22, 201827.5527.8027.5127.7727.771,107,000
Jun 21, 201827.3127.3527.0827.0927.091,102,500
Jun 20, 201827.1827.2327.0427.0927.092,373,200
Jun 19, 201826.3926.5426.3726.5326.531,526,500
Jun 18, 201826.4626.4826.3526.3926.393,113,300
Jun 15, 201826.5726.6526.4726.6426.64930,500
Jun 14, 201826.4426.5726.3826.4426.441,102,500
Jun 13, 201826.4826.6226.4426.5126.511,085,400
Jun 12, 201826.5126.6426.4726.5226.52797,000
Jun 11, 201826.4626.6426.4426.5826.58892,000
Jun 08, 201826.4026.4526.3026.3926.39953,200
Jun 07, 201826.8126.8226.5926.6026.601,056,400
Jun 06, 201826.4526.6726.3726.6126.611,261,400
Jun 05, 201826.5826.6926.5026.6526.651,225,700
Jun 04, 201827.1827.2326.9427.0027.001,732,700
Jun 01, 201827.3827.4527.2827.3827.38406,100
May 31, 201827.0427.1426.7126.8126.81798,500
May 30, 201827.2227.2527.0327.1427.14763,100
May 29, 201827.1027.3827.0827.2027.20625,500
May 25, 201827.2527.4027.2527.3927.391,398,300
May 24, 201827.7827.7927.5427.6227.621,504,100
May 23, 201827.7827.8427.4127.5427.54911,700
May 22, 201828.2128.3728.1028.1428.141,390,400
May 21, 201828.2028.4728.1428.4428.441,913,900
May 18, 201828.1628.2827.9327.9327.934,455,100
May 17, 201828.0628.0727.8727.9527.953,710,900
May 16, 201828.3828.4228.2828.3228.32581,700
May 15, 201828.1728.2628.0328.2028.20505,300
May 14, 201828.2028.2828.0028.0628.062,724,900
May 11, 201827.7327.7827.5527.7227.721,501,000
May 10, 201827.8727.9427.4827.6327.631,597,500
May 09, 201828.0028.2027.9528.0928.09586,200
May 08, 201828.1128.2027.9828.0728.07897,700
May 07, 201828.2628.4728.2328.3128.311,062,700
May 04, 201827.8728.2727.8728.2328.23460,800
May 03, 201828.3428.3628.0728.2828.282,668,500
May 02, 201828.0428.1027.8727.8827.88912,800
May 01, 201827.6727.8027.5027.6427.64497,000
Apr 30, 201827.7927.9827.7627.8027.80771,600
Apr 27, 201827.6727.7427.5627.6827.681,746,100
Apr 26, 201827.6927.6927.5027.5727.572,320,500
Apr 25, 201827.6327.9127.5127.8327.832,770,900
Apr 24, 201828.1628.1927.8227.9227.923,198,200
Apr 23, 201827.9428.0227.8327.8827.881,113,300
Apr 20, 201827.8227.8427.6827.7427.741,640,600
Apr 19, 201827.9328.0327.7927.8727.87568,100
Apr 18, 201828.0928.1128.0028.0228.022,057,600
Apr 17, 201828.1028.1827.9028.1028.101,185,600
Apr 16, 201828.3628.3828.0728.2028.202,903,900
Apr 13, 201828.2028.2428.1328.2028.204,016,800
Apr 12, 201828.2728.3928.2428.3828.384,499,200
Apr 11, 201828.4428.6328.3628.4428.444,159,800
Apr 10, 201828.3928.5428.3728.4228.421,698,700
Apr 09, 201828.3528.5628.2428.3528.35867,000
Apr 06, 201828.3128.4327.9728.0528.05899,700
Apr 05, 201828.0628.4028.0228.3228.32778,600
Apr 04, 201827.7128.1327.6528.1228.121,264,000
Apr 03, 201828.2928.3028.0028.0828.081,184,100
Apr 02, 201828.6528.6628.1728.3028.30823,200
Mar 29, 201828.6028.7628.5428.6328.631,558,300
Mar 28, 201828.4228.9828.3528.8028.801,351,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...