U.S. Markets closed

Roche Holding AG (ROG.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
244.00-1.30 (-0.53%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017244.50246.70243.10244.00244.001,534,243
Jul 20, 2017245.80246.90244.70245.30245.301,664,145
Jul 19, 2017243.80245.10242.60244.10244.101,019,665
Jul 18, 2017244.80246.00242.60243.20243.201,262,165
Jul 17, 2017246.20246.50244.30246.00246.00936,217
Jul 14, 2017244.10246.70243.20245.90245.901,537,192
Jul 13, 2017244.90245.80242.80243.10243.101,168,168
Jul 12, 2017239.70244.00239.00243.40243.401,550,285
Jul 11, 2017242.50242.90238.10238.50238.501,944,119
Jul 10, 2017241.70242.60240.80241.20241.201,250,598
Jul 07, 2017241.10241.40239.40240.50240.501,559,619
Jul 06, 2017243.70244.20241.00241.90241.901,716,975
Jul 05, 2017245.10245.30243.00244.50244.501,613,170
Jul 04, 2017246.10247.00245.40245.40245.40772,233
Jul 03, 2017245.70247.50245.20246.40246.401,728,775
Jun 30, 2017245.90246.20243.50244.20244.202,549,224
Jun 29, 2017252.10252.20246.50246.90246.901,484,197
Jun 28, 2017251.10251.90249.60251.20251.201,731,104
Jun 27, 2017252.10252.80250.10252.00252.001,268,368
Jun 26, 2017253.10254.00251.40251.70251.701,340,092
Jun 23, 2017252.10255.00252.00252.80252.801,821,724
Jun 22, 2017253.50253.90251.10252.80252.801,695,920
Jun 21, 2017252.00252.40250.40252.40252.401,816,904
Jun 20, 2017254.00254.20252.00253.10253.101,651,113
Jun 19, 2017256.40256.40253.10255.50255.501,305,175
Jun 16, 2017253.60254.20252.70254.20254.203,356,355
Jun 15, 2017250.00251.90249.00251.90251.901,655,010
Jun 14, 2017251.00252.00250.10250.10250.101,712,368
Jun 13, 2017251.00251.40249.10250.70250.702,495,863
Jun 12, 2017247.90250.10247.60249.60249.602,582,181
Jun 09, 2017247.60249.20246.70247.80247.801,993,957
Jun 08, 2017248.50250.00247.40247.50247.501,540,762
Jun 07, 2017249.80251.40248.50248.50248.502,328,896
Jun 06, 2017264.90264.90249.50250.40250.404,958,011
Jun 02, 2017266.60267.00263.80264.90264.901,205,670
Jun 01, 2017265.60267.50264.70264.80264.801,484,635
May 31, 2017266.10268.40265.80265.80265.801,937,387
May 30, 2017265.10268.30265.10266.70266.70973,492
May 29, 2017267.00267.70265.40266.50266.50590,387
May 26, 2017267.20268.20266.20266.60266.601,022,627
May 24, 2017267.20269.30267.20267.20267.201,086,371
May 23, 2017268.00269.50266.90267.90267.901,141,042
May 22, 2017268.30269.10266.40267.90267.901,045,186
May 19, 2017266.80268.50265.70267.00267.001,552,316
May 18, 2017267.70267.90263.30265.10265.101,986,704
May 17, 2017269.40271.60268.20269.00269.001,711,625
May 16, 2017269.80271.80268.60271.80271.801,575,205
May 15, 2017270.10270.60267.60269.50269.501,157,869
May 12, 2017268.60270.50267.90270.50270.502,307,859
May 11, 2017268.00269.20266.30267.40267.401,718,122
May 10, 2017267.80270.20265.40267.60267.602,756,175
May 09, 2017270.20273.00269.80272.60272.601,409,499
May 08, 2017269.00270.10267.70270.10270.101,301,135
May 05, 2017268.00269.10266.80268.90268.901,181,845
May 04, 2017265.70267.90265.10267.90267.901,387,871
May 03, 2017263.50266.20262.80265.10265.101,852,400
May 02, 2017260.00262.70260.00262.60262.602,132,107
Apr 28, 2017258.40260.90258.40260.30260.301,312,311
Apr 27, 2017258.00261.00256.70260.30260.301,878,523
Apr 26, 2017256.10257.80255.60257.80257.801,717,821
Apr 25, 2017254.70254.70254.70254.70254.70-
Apr 24, 2017255.90255.90252.80255.00255.002,061,002
Apr 21, 2017252.00252.70250.60251.70251.701,643,300
Apr 20, 2017253.50254.80252.70253.00253.001,139,277
Apr 19, 2017252.90254.50252.10254.50254.501,264,760
Apr 18, 2017258.30258.30252.80252.80252.801,854,335
Apr 13, 2017257.30257.70256.50256.70256.70893,916
Apr 12, 2017258.00258.80256.60257.80257.80943,171
Apr 11, 2017254.70257.30254.30257.30257.301,112,019
Apr 10, 2017257.80258.00255.20255.80255.80980,638
Apr 07, 2017255.50256.90255.20256.40256.401,512,744
Apr 06, 2017256.80258.10255.70256.80256.801,055,227
Apr 05, 2017256.40258.50256.30257.90257.901,328,612
Apr 04, 2017256.30257.20255.20257.00257.001,348,523
Apr 03, 2017257.20257.90256.20256.20256.201,425,995
Mar 31, 2017256.90257.70255.80255.80255.802,352,223
Mar 30, 2017256.90258.50255.10257.90257.902,018,957
Mar 29, 2017255.50256.20253.30255.40255.401,806,904
Mar 28, 2017254.20254.80252.20253.10253.101,248,911
Mar 27, 2017250.80253.30250.70252.90252.901,055,916
Mar 24, 2017253.00253.60251.70252.90252.901,312,545
Mar 23, 2017251.30253.30250.20252.60252.601,429,215
Mar 22, 2017249.90251.90249.10250.20250.201,681,472
Mar 21, 2017253.10253.70250.10250.10250.101,319,911
Mar 20, 2017253.50253.90252.60253.10253.101,834,910
Mar 17, 2017252.10253.30251.70253.30253.306,001,655
Mar 16, 2017250.60251.90249.70251.90251.905,568,043
Mar 16, 20178.2 Dividend
Mar 15, 2017259.00259.70257.20257.90249.706,834,975
Mar 14, 2017259.70260.80259.10259.40251.15281,621
Mar 13, 2017258.60260.00258.40259.60251.351,910,916
Mar 10, 2017258.00259.00256.60258.50250.281,749,777
Mar 09, 2017258.00258.40255.80257.70249.512,082,693
Mar 08, 2017258.80259.10255.80258.30250.09309,359
Mar 07, 2017260.80260.85257.30258.00249.80265,655
Mar 06, 2017259.70260.70259.10260.60252.31209,280
Mar 03, 2017261.60262.10258.30260.30252.023,347,662
Mar 02, 2017262.00263.90258.40262.10253.778,316,703
Mar 01, 2017245.00246.50244.40246.00238.181,828,031
Feb 28, 2017243.80244.70243.00244.70236.921,626,742
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...