Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	280.20	283.70	280.10	281.87	281.78	357,149
2024-08-16	282.05	282.90	280.00	281.30	281.21	101,173
2024-08-15	281.90	283.00	260.80	280.62	280.53	87,639
2024-08-14	279.45	281.00	277.40	278.47	278.39	23,986
2024-08-13	279.65	280.10	263.61	278.24	278.15	49,541
2024-08-12	276.70	277.90	275.90	276.67	276.58	26,566
2024-08-09	275.55	277.10	274.40	275.88	275.79	35,292
2024-08-08	274.75	275.98	271.50	274.32	274.23	182,863
2024-08-07	271.55	274.90	269.00	273.09	273.00	197,635
2024-08-06	268.70	269.90	264.00	269.52	269.43	554,049
2024-08-05	277.30	277.60	265.00	273.70	273.61	86,727
2024-08-02	282.85	286.20	278.50	285.80	285.71	57,216
2024-07-31	284.60	287.90	280.00	285.80	285.71	24,897
2024-07-30	284.40	285.80	263.61	263.61	263.52	175,159
2024-07-29	286.85	287.40	283.80	286.00	285.91	114,818
2024-07-26	280.10	286.40	278.70	281.84	281.75	261,333
2024-07-25	281.50	285.00	276.30	278.53	278.44	125,556
2024-07-24	272.10	274.40	271.30	272.40	272.31	42,135
2024-07-23	279.15	279.60	272.80	274.00	273.91	727,794
2024-07-22	279.25	280.50	278.20	280.10	280.01	175,778
2024-07-19	277.90	281.00	272.70	277.60	277.51	569,001
2024-07-18	278.25	279.70	272.70	276.42	276.33	217,616
2024-07-17	276.70	277.90	263.00	271.56	271.47	261,082
2024-07-16	257.40	259.80	255.40	257.70	257.62	39,417
2024-07-15	255.45	261.30	253.70	258.13	258.04	136,401
2024-07-12	252.40	255.70	250.20	254.10	254.02	84,674
2024-07-11	251.55	252.90	247.70	251.48	251.40	50,344
2024-07-10	245.00	250.00	242.70	247.65	247.57	36,511
2024-07-09	244.10	247.00	242.30	244.67	244.59	178,703
2024-07-08	243.65	245.20	241.70	243.70	243.62	91,452
2024-07-05	244.10	246.60	242.20	243.45	243.37	44,101
2024-07-04	238.45	247.60	236.60	243.52	243.44	113,032
2024-07-03	247.75	250.60	245.90	246.20	246.12	19,892
2024-07-02	249.10	251.90	246.50	248.50	248.42	483,032
2024-07-01	249.20	251.20	247.40	249.63	249.55	87,537
2024-06-28	251.25	252.70	249.20	249.53	249.45	318,564
2024-06-27	249.80	251.50	248.20	250.69	250.61	441,345
2024-06-26	254.35	254.90	249.00	249.70	249.62	105,177
2024-06-25	254.85	257.00	252.30	253.43	253.34	81,298
2024-06-24	252.70	255.50	248.40	253.60	253.52	536,631
2024-06-21	250.55	254.00	248.40	252.80	252.72	434,518
2024-06-20	250.05	251.40	248.30	250.00	249.92	1,294,279
2024-06-19	248.40	250.00	247.90	249.77	249.69	252,262
2024-06-18	245.60	248.00	244.70	247.90	247.82	302,007
2024-06-17	246.85	247.00	243.80	245.50	245.42	65,853
2024-06-14	247.25	248.50	246.20	246.65	246.57	60,873
2024-06-13	243.50	246.00	243.50	246.00	245.92	653,056
2024-06-12	240.70	243.50	239.90	243.50	243.42	189,961
2024-06-11	239.85	241.60	238.20	241.40	241.32	342,792
2024-06-10	239.35	243.90	237.60	239.70	239.62	213,811
2024-06-07	239.05	243.90	237.10	243.18	243.10	121,357
2024-06-06	236.20	239.01	234.80	238.10	238.02	30,127
2024-06-05	235.35	237.80	232.80	236.24	236.16	78,134
2024-06-04	232.40	235.60	232.30	234.70	234.62	248,605
2024-06-03	232.60	234.00	226.80	232.10	232.03	377,309
2024-05-31	228.30	231.90	226.70	231.00	230.93	114,863
2024-05-30	227.55	231.00	225.50	227.74	227.67	53,030
2024-05-29	228.20	231.00	226.80	229.60	229.53	349,321
2024-05-28	230.65	232.00	228.30	229.01	228.94	250,859
2024-05-24	231.75	233.40	230.10	230.83	230.76	128,566

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-27	0.0970 GBX
2024-03-14	0.0960 GBX
2023-03-16	0.0950 GBX
2022-03-17	0.0930 GBX
2021-03-18	0.0910 GBX
2020-03-19	0.0900 GBX
2019-03-07	0.0870 GBX

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