Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	232.70	234.80	232.10	234.30	234.23	186,356
2024-05-22	235.45	237.00	231.10	231.90	231.83	133,572
2024-05-21	238.55	240.30	234.40	234.40	234.32	161,573
2024-05-17	235.65	237.70	234.10	236.80	236.72	461,615
2024-05-16	235.35	238.40	226.40	236.87	236.79	427,203
2024-05-15	225.00	228.00	222.50	226.90	226.83	410,430
2024-05-14	224.70	229.00	221.70	223.00	222.93	1,002,547
2024-05-13	225.00	228.40	223.60	226.50	226.43	647,414
2024-05-10	224.20	226.40	224.10	225.35	225.28	239,891
2024-05-08	222.25	223.20	221.30	222.30	222.23	527,676
2024-05-07	218.25	221.60	218.10	221.30	221.23	709,974
2024-05-03	213.70	218.40	212.30	217.30	217.23	146,741
2024-05-02	220.80	222.70	213.80	214.52	214.45	378,076
2024-05-01	220.60	220.60	220.60	220.60	220.53	1,931
2024-04-30	220.80	222.70	219.00	220.21	220.13	222,039
2024-04-29	221.60	223.20	221.00	221.20	221.13	36,242
2024-04-26	220.20	221.90	217.90	220.05	219.98	72,999
2024-04-25	222.35	222.90	218.30	219.31	219.24	141,653
2024-04-24	226.15	231.20	220.60	221.89	221.82	177,423
2024-04-23	225.80	232.00	224.30	229.56	229.48	553,672
2024-04-22	223.15	227.20	222.90	225.99	225.92	354,936
2024-04-19	219.35	222.10	218.20	219.70	219.63	201,343
2024-04-18	219.45	221.80	217.80	220.14	220.07	283,781
2024-04-17	220.70	223.00	218.70	221.15	221.08	252,466
2024-04-16	224.30	226.20	220.30	221.80	221.73	1,588,273
2024-04-15	227.05	227.80	223.80	225.20	225.13	49,098
2024-04-12	224.50	227.30	223.00	224.97	224.89	347,858
2024-04-11	223.35	228.90	221.70	225.73	225.66	271,304
2024-04-10	222.85	224.50	220.60	223.33	223.26	138,948
2024-04-09	221.20	223.80	218.40	222.10	222.03	317,785
2024-04-08	218.25	220.90	216.50	219.27	219.20	236,284
2024-04-05	222.85	226.30	219.30	220.67	220.60	556,284
2024-04-04	226.55	227.80	224.10	225.52	225.45	234,118
2024-04-03	227.65	227.90	225.50	226.27	226.20	2,495,362
2024-04-02	230.35	231.60	227.10	228.33	228.25	673,265
2024-03-28	226.35	229.95	224.95	229.73	229.66	505,181
2024-03-27	227.58	228.95	225.80	226.90	226.83	294,566
2024-03-26	225.68	227.70	224.10	227.20	227.13	531,275
2024-03-25	225.73	226.80	223.90	225.75	225.67	600,033
2024-03-22	224.90	227.85	224.05	226.58	226.51	703,817
2024-03-21	228.55	232.35	224.10	225.48	225.41	3,654,198
2024-03-20	230.20	231.95	229.15	231.06	230.98	766,895
2024-03-19	229.18	231.55	227.00	229.05	228.98	2,413,320
2024-03-18	230.35	232.30	228.10	229.63	229.55	900,857
2024-03-15	233.03	234.40	230.45	231.01	230.93	3,350,429
2024-03-14	233.08	242.40	230.60	233.09	233.02	2,566,941
2024-03-13	244.35	246.20	240.70	240.96	240.79	632,469
2024-03-12	242.65	245.50	240.55	245.37	245.20	498,265
2024-03-11	239.73	242.10	236.80	242.00	241.83	3,550,289
2024-03-08	236.60	239.30	235.35	237.83	237.65	4,128,390
2024-03-07	236.20	238.50	234.50	237.65	237.48	3,328,865
2024-03-06	234.45	236.45	233.20	235.92	235.75	993,210
2024-03-05	233.33	237.20	231.75	236.25	236.08	1,497,243
2024-03-04	233.18	235.00	232.05	233.41	233.24	2,842,127
2024-03-01	232.00	235.43	230.60	234.40	234.23	4,355,029
2024-02-29	232.35	233.55	229.65	231.95	231.78	806,068
2024-02-28	232.55	234.30	230.90	231.03	230.86	459,054
2024-02-27	228.90	233.10	227.25	232.51	232.35	412,024
2024-02-26	233.03	234.30	229.12	230.76	230.60	552,055
2024-02-23	229.63	232.42	228.85	232.37	232.20	597,091

← NewerPage 11 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.