Roche Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	318.00	321.40	314.50	320.40	278.60	758,043
2022-06-30	316.05	318.55	314.65	318.55	276.99	1,193,179
2022-06-29	315.75	320.85	314.65	319.65	277.95	1,045,426
2022-06-28	322.70	323.75	315.75	317.55	276.12	1,168,445
2022-06-27	320.00	322.55	317.90	322.55	280.47	1,101,312
2022-06-24	307.55	318.80	307.55	318.80	277.21	1,728,375
2022-06-23	304.70	307.50	301.70	306.30	266.34	886,832
2022-06-22	300.90	305.85	298.60	305.85	265.95	1,310,236
2022-06-21	305.10	305.55	300.80	301.35	262.04	1,108,565
2022-06-20	304.00	305.25	301.80	304.50	264.77	625,897
2022-06-17	305.30	308.85	303.00	303.35	263.77	4,009,081
2022-06-16	306.05	307.65	298.30	303.50	263.91	1,261,957
2022-06-15	305.75	308.45	303.85	307.75	267.60	1,069,108
2022-06-14	309.50	311.55	305.35	305.75	265.86	1,171,927
2022-06-13	310.60	313.70	306.50	309.25	268.91	1,142,795
2022-06-10	317.20	317.95	312.30	313.95	272.99	1,136,464
2022-06-09	319.25	323.65	318.05	318.05	276.56	1,232,626
2022-06-08	320.40	321.55	317.30	319.45	277.77	1,624,184
2022-06-07	318.25	319.95	315.85	318.40	276.86	1,265,699
2022-06-03	324.25	324.35	320.70	320.70	278.86	958,057
2022-06-02	323.05	325.80	322.05	323.35	281.17	874,141
2022-06-01	329.10	329.45	322.70	322.70	280.60	973,239
2022-05-31	330.20	333.00	326.40	326.40	283.82	1,825,225
2022-05-30	330.00	331.70	325.90	330.70	287.56	850,090
2022-05-27	333.00	333.40	327.85	329.80	286.77	1,142,582
2022-05-25	333.20	334.90	331.65	333.00	289.56	1,100,325
2022-05-24	323.50	332.60	322.35	331.45	288.21	1,452,442
2022-05-23	323.00	324.50	320.25	324.50	282.17	1,191,944
2022-05-20	320.00	321.10	317.30	319.70	277.99	1,400,900
2022-05-19	320.45	322.85	314.20	316.90	275.56	1,309,900
2022-05-18	323.60	325.95	320.80	321.25	279.34	1,351,309
2022-05-17	324.00	327.50	321.65	322.35	280.30	1,201,698
2022-05-16	317.30	324.50	317.15	322.40	280.34	1,675,828
2022-05-13	319.35	320.95	315.55	319.00	277.38	1,822,466
2022-05-12	323.10	324.05	317.40	320.35	278.56	2,285,113
2022-05-11	335.00	337.10	324.75	328.00	285.21	3,927,937
2022-05-10	348.20	356.55	345.60	352.25	306.30	1,460,940
2022-05-09	346.10	348.60	343.60	346.00	300.86	1,490,337
2022-05-06	346.65	351.20	344.25	346.10	300.95	1,301,878
2022-05-05	350.00	351.70	346.90	347.70	302.34	915,367
2022-05-04	353.45	354.60	348.00	348.00	302.60	1,091,084
2022-05-03	356.20	357.85	354.05	355.45	309.08	1,136,026
2022-05-02	362.85	362.85	356.80	356.80	310.25	937,840
2022-04-29	361.90	365.95	360.05	362.40	315.12	805,471
2022-04-28	364.40	366.65	360.70	361.60	314.43	729,181
2022-04-27	358.85	366.75	357.45	364.25	316.73	1,251,108
2022-04-26	364.30	365.85	356.55	356.55	310.03	2,240,276
2022-04-25	358.00	364.80	355.60	364.30	316.77	1,288,661
2022-04-22	363.60	372.50	362.55	368.75	320.64	1,120,723
2022-04-21	375.25	375.60	365.30	366.30	318.51	1,444,095
2022-04-20	377.40	379.50	372.70	374.30	325.47	888,002
2022-04-19	385.60	385.65	375.95	377.25	328.03	1,984,937
2022-04-14	385.40	393.00	385.40	391.10	340.08	969,133
2022-04-13	390.95	393.90	388.15	390.80	339.82	820,721
2022-04-12	396.75	397.30	386.40	389.30	338.51	1,360,852
2022-04-11	400.00	404.20	397.20	400.55	348.29	1,619,556
2022-04-08	398.00	400.00	393.70	398.25	346.29	1,816,800
2022-04-07	392.60	399.50	392.15	394.75	343.25	1,406,181
2022-04-06	384.40	391.30	384.40	390.65	339.69	2,012,266
2022-04-05	383.35	386.90	380.40	385.20	334.95	1,835,500

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	9.8000 CHF
2025-03-27	9.7000 CHF
2024-03-14	9.6000 CHF
2023-03-16	9.5000 CHF
2022-03-17	9.3000 CHF
2021-03-18	9.1000 CHF
2020-03-19	9.0000 CHF
2019-03-07	8.7000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.