U.S. Markets closed

Roche Holding AG (ROG.VX)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
249.00+2.00 (+0.81%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017247.90249.50247.60249.00249.001,122,989
Sep 20, 2017244.80247.50244.40247.00247.001,366,536
Sep 19, 2017243.70245.00242.50244.80244.801,309,826
Sep 18, 2017243.60244.50242.90243.70243.701,000,392
Sep 15, 2017244.10244.80243.20243.20243.204,209,206
Sep 14, 2017243.10244.60243.10244.00244.002,117,068
Sep 13, 2017242.60243.80241.80242.90242.901,350,799
Sep 12, 2017241.70243.50241.50242.30242.301,568,306
Sep 11, 2017242.50242.90240.70241.50241.502,259,077
Sep 08, 2017244.00244.80243.10244.60244.60832,823
Sep 07, 2017243.40244.20241.70242.90242.90143,593
Sep 06, 2017241.50243.00240.40242.60242.60919,074
Sep 05, 2017242.10244.00241.60242.30242.30958,565
Sep 04, 2017242.40243.20242.10242.70242.70744,770
Sep 01, 2017243.90244.50242.70244.20244.201,029,480
Aug 31, 2017241.80243.60240.90243.50243.501,666,744
Aug 30, 2017242.10242.80241.20241.20241.201,105,007
Aug 29, 2017240.50241.90239.60241.10241.101,233,112
Aug 28, 2017241.60242.40240.90241.90241.90717,031
Aug 25, 2017242.90243.90242.00242.00242.00671,539
Aug 24, 2017242.80243.80241.90242.50242.50804,440
Aug 23, 2017242.40242.90241.50242.90242.901,037,309
Aug 22, 2017242.00244.30241.50243.00243.001,212,201
Aug 21, 2017240.60242.10240.00240.40240.401,208,228
Aug 18, 2017243.40243.40240.60241.40241.401,263,199
Aug 17, 2017243.40245.40243.10245.10245.10961,269
Aug 16, 2017245.50246.70244.80245.10245.10995,333
Aug 15, 2017244.70245.40243.30244.40244.401,007,787
Aug 14, 2017243.30245.00242.70244.40244.40796,397
Aug 11, 2017242.00242.90240.70242.30242.30903,260
Aug 10, 2017245.40246.30242.60243.00243.001,107,646
Aug 09, 2017245.70245.80244.20244.20244.20234,851
Aug 08, 2017247.50248.45247.00247.40247.40172,369
Aug 07, 2017249.00249.00247.10247.40247.40911,288
Aug 04, 2017246.30248.50246.20248.20248.20163,085
Aug 03, 2017246.60248.10245.40246.90246.901,138,332
Aug 02, 2017244.90247.30244.60246.40246.40232,875
Jul 31, 2017242.00246.10242.00244.90244.901,813,928
Jul 28, 2017243.30243.40241.40242.50242.501,728,008
Jul 27, 2017248.20248.50242.90242.90242.902,419,507
Jul 26, 2017241.75242.60239.90242.40242.40391,208
Jul 25, 2017243.15244.70242.30242.30242.30149,925
Jul 24, 2017243.70244.40241.60242.60242.601,274,706
Jul 21, 2017244.50246.70243.10244.00244.001,534,243
Jul 20, 2017245.60246.80244.70245.30245.30209,099
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, 2017244.10246.70243.20246.20246.20236,440
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, 2017252.00252.00246.60246.60246.60188,492
Jun 28, 2017251.00251.90249.60251.30251.30205,586
Jun 27, 2017252.10252.80250.10252.00252.001,268,368
Jun 26, 2017253.00254.00251.50252.00252.00193,558
Jun 23, 2017252.30254.90252.00253.70253.70212,612
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, 2017247.70247.70247.70247.70247.70-
Jun 09, 2017247.70249.20246.75247.70247.70280,111
Jun 08, 2017248.50250.00247.40247.50247.501,540,762
Jun 07, 2017249.80251.40248.50248.50248.502,328,896
Jun 06, 2017264.60264.60249.40249.60249.60953,638
Jun 02, 2017266.50266.90263.80264.60264.60216,411
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, 2017266.90267.65265.50267.10267.1086,427
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...