RO.SW - Roche Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019270.80273.00270.40272.60272.603,545
Aug 22, 2019270.00272.00269.40270.80270.8018,217
Aug 21, 2019272.00273.40270.20272.60272.6022,014
Aug 20, 2019272.40273.80271.20271.60271.6034,963
Aug 19, 2019272.20274.00271.20273.00273.0031,866
Aug 16, 2019268.20271.40268.20271.00271.0040,346
Aug 15, 2019268.60269.20264.40267.40267.4059,668
Aug 14, 2019272.00273.00267.60268.40268.4036,466
Aug 13, 2019272.00273.00269.20272.40272.4073,001
Aug 12, 2019275.00275.00271.80272.40272.4015,209
Aug 09, 2019269.60274.40269.60272.20272.2025,014
Aug 08, 2019265.20269.80265.20269.80269.8032,274
Aug 07, 2019262.80265.20262.20263.00263.0023,724
Aug 06, 2019264.00265.40261.40263.40263.4032,622
Aug 05, 2019267.60269.40263.40263.60263.6027,710
Aug 02, 2019265.40269.60264.60268.20268.2037,761
Aug 01, 2019267.00267.00267.00267.00267.00-
Jul 31, 2019266.60269.00263.80267.00267.0024,018
Jul 30, 2019270.80270.80264.40266.20266.2026,723
Jul 29, 2019271.60271.60269.00269.60269.6038,432
Jul 26, 2019267.00270.80265.80270.60270.6041,726
Jul 25, 2019266.20270.60264.20265.00265.0055,678
Jul 24, 2019263.00266.60263.00264.20264.2036,782
Jul 23, 2019266.00266.00263.00263.80263.8027,366
Jul 22, 2019266.00266.00263.40264.20264.2023,447
Jul 19, 2019270.40270.60263.40265.00265.0036,994
Jul 18, 2019268.00272.20267.80271.40271.4030,122
Jul 17, 2019264.80270.20264.60268.80268.8024,429
Jul 16, 2019265.00267.00263.80265.40265.4032,744
Jul 15, 2019263.60264.20260.80263.60263.6019,853
Jul 12, 2019268.80268.80261.40262.60262.6041,379
Jul 11, 2019276.00276.20270.00270.00270.0029,893
Jul 10, 2019275.00276.80273.60275.00275.0018,176
Jul 09, 2019274.80276.00273.40275.40275.4015,165
Jul 08, 2019276.00276.40274.40276.00276.0018,634
Jul 05, 2019280.20281.40277.60277.80277.8018,382
Jul 04, 2019280.80281.40279.40280.60280.6015,685
Jul 03, 2019280.00282.00279.40281.20281.2019,423
Jul 02, 2019279.20281.00277.40279.40279.4034,879
Jul 01, 2019276.20278.60275.20278.20278.2018,502
Jun 28, 2019273.20273.80271.20273.60273.6031,244
Jun 27, 2019276.00276.00271.60273.40273.4011,584
Jun 26, 2019276.20276.60273.20274.40274.4023,728
Jun 25, 2019274.80278.00274.60276.60276.6033,017
Jun 24, 2019279.20280.20274.80275.60275.6037,816
Jun 21, 2019279.60280.80277.00278.20278.2073,765
Jun 20, 2019277.80283.00277.80280.60280.6044,269
Jun 19, 2019277.60278.80276.00278.80278.8026,292
Jun 18, 2019274.20279.00274.20278.20278.2035,835
Jun 17, 2019277.20277.40274.20275.20275.2029,923
Jun 14, 2019274.60277.40274.40276.60276.6026,602
Jun 13, 2019275.80278.20275.80276.60276.6019,526
Jun 12, 2019271.80276.80271.80276.00276.0021,093
Jun 11, 2019270.80275.20270.60274.40274.4028,341
Jun 10, 2019270.00270.00270.00270.00270.00-
Jun 07, 2019268.40271.60268.20270.00270.0037,108
Jun 06, 2019264.80269.20264.80268.60268.6014,532
Jun 05, 2019265.00266.00263.20265.40265.4029,352
Jun 04, 2019263.40264.80261.60263.40263.4021,567
Jun 03, 2019264.40264.40260.80264.20264.2014,807
May 31, 2019263.80265.20262.40263.20263.2036,451
May 30, 2019264.60264.60264.60264.60264.60-
May 29, 2019267.40267.40264.00264.60264.6016,451
May 28, 2019270.40271.60267.60268.60268.6014,817
May 27, 2019271.60272.80271.00271.60271.6011,611
May 24, 2019268.80272.40268.40271.00271.0038,460
May 23, 2019266.60269.80266.60268.80268.8020,229
May 22, 2019265.60268.00264.80266.80266.8019,035
May 21, 2019266.00267.20264.60266.60266.6019,363
May 20, 2019267.00267.00263.60265.00265.0011,980
May 17, 2019263.80266.40263.00266.40266.4024,933
May 16, 2019257.40264.60257.40264.60264.6016,048
May 15, 2019257.80258.40256.20258.20258.2031,001
May 14, 2019258.80259.20256.20257.20257.2016,782
May 13, 2019257.80258.00255.00257.00257.0023,214
May 10, 2019261.00261.20257.00257.60257.6026,115
May 09, 2019264.20266.00258.60258.80258.8018,810
May 08, 2019262.80265.40262.80264.80264.8023,749
May 07, 2019265.40267.40264.20265.40265.4035,413
May 06, 2019265.60266.60263.60265.40265.4016,871
May 03, 2019266.00268.80266.00266.60266.6031,195
May 02, 2019267.00268.20265.80266.20266.2014,445
May 01, 2019266.60266.60266.60266.60266.60-
Apr 30, 2019264.40267.40264.40266.60266.6017,932
Apr 29, 2019264.00265.60263.60265.60265.6025,537
Apr 26, 2019262.40265.20262.40264.60264.6018,762
Apr 25, 2019266.80267.20261.80263.40263.4025,838
Apr 24, 2019266.60267.20265.00265.60265.6035,093
Apr 23, 2019262.40267.00262.00266.60266.6021,348
Apr 18, 2019263.80264.80261.60262.00262.0038,204
Apr 17, 2019271.00271.20263.80264.40264.4041,646
Apr 16, 2019266.20268.40266.00266.60266.6024,525
Apr 15, 2019263.60266.40262.40266.00266.0019,395
Apr 12, 2019269.40270.20260.20263.80263.8069,568
Apr 11, 2019273.00274.40270.00270.00270.0046,069
Apr 10, 2019272.60274.00272.00274.00274.0028,254
Apr 09, 2019271.60273.80271.20272.60272.6026,966
Apr 08, 2019272.40273.40272.00272.80272.8030,138
Apr 05, 2019272.00273.60270.20273.20273.2034,250
Apr 04, 2019270.80271.80270.40271.40271.4025,537
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...