Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	232.80	233.30	227.30	228.30	228.14	468,561
2024-02-21	230.85	233.55	229.65	230.85	230.68	311,325
2024-02-20	232.40	234.05	230.55	232.27	232.10	92,575
2024-02-19	229.23	232.60	226.85	230.53	230.36	228,325
2024-02-16	226.15	229.15	224.35	228.25	228.09	122,024
2024-02-15	225.63	228.55	224.65	226.87	226.70	407,951
2024-02-14	228.20	229.85	226.60	226.98	226.81	1,218,162
2024-02-13	228.60	230.15	226.15	228.45	228.29	529,223
2024-02-12	224.75	227.52	223.45	227.04	226.88	1,147,771
2024-02-09	225.13	225.25	222.78	224.15	223.98	459,788
2024-02-08	227.68	229.95	224.75	227.57	227.41	430,338
2024-02-07	231.43	232.75	227.70	230.00	229.84	746,391
2024-02-06	231.23	232.20	227.05	227.93	227.76	632,033
2024-02-05	233.33	233.35	228.95	231.10	230.94	268,151
2024-02-02	233.43	236.05	229.75	235.12	234.95	350,738
2024-02-01	240.60	248.55	233.35	237.02	236.85	1,092,603
2024-01-31	248.95	250.35	245.00	247.92	247.75	749,183
2024-01-30	246.25	248.40	245.20	246.79	246.61	256,896
2024-01-29	246.25	248.95	244.95	246.84	246.67	249,461
2024-01-26	243.03	248.60	240.55	248.32	248.15	324,688
2024-01-25	244.25	246.60	240.10	241.59	241.42	302,762
2024-01-24	243.63	245.25	242.30	243.34	243.17	430,599
2024-01-23	247.23	249.25	243.60	243.78	243.60	264,101
2024-01-22	244.90	248.80	242.65	246.24	246.07	174,999
2024-01-19	248.10	248.95	241.25	245.04	244.86	105,983
2024-01-18	244.90	248.70	243.80	246.56	246.39	2,381,326
2024-01-17	248.55	251.60	246.15	247.29	247.11	886,675
2024-01-16	250.05	252.35	247.40	250.62	250.44	136,052
2024-01-15	252.40	254.05	250.45	250.81	250.63	344,014
2024-01-12	252.45	254.40	249.10	252.39	252.21	335,804
2024-01-11	254.05	255.75	250.25	253.90	253.72	359,565
2024-01-10	250.80	254.90	249.45	251.29	251.11	503,669
2024-01-09	252.35	253.85	249.95	252.25	252.07	428,592
2024-01-08	251.48	252.15	249.90	251.23	251.05	154,103
2024-01-05	253.68	255.80	250.30	251.98	251.80	263,853
2024-01-04	254.85	256.10	250.35	253.36	253.17	386,486
2024-01-03	249.33	253.46	248.40	252.01	251.83	387,891
2023-12-29	242.25	244.50	241.00	244.50	244.32	66,930
2023-12-28	243.73	244.45	242.45	243.56	243.38	58,939
2023-12-27	243.78	245.75	242.05	244.00	243.82	109,675
2023-12-22	242.40	246.45	241.40	244.30	244.12	317,483
2023-12-21	243.13	245.50	241.30	245.00	244.82	184,874
2023-12-20	244.25	246.30	242.60	243.50	243.33	220,562
2023-12-19	244.55	245.80	243.30	244.52	244.34	436,251
2023-12-18	243.68	246.25	241.65	245.03	244.86	899,950
2023-12-15	246.15	247.30	243.10	244.35	244.17	1,024,976
2023-12-14	253.63	254.80	245.55	248.53	248.35	777,294
2023-12-13	253.13	255.35	251.75	253.10	252.92	852,854
2023-12-12	253.43	255.80	252.35	254.52	254.33	370,094
2023-12-11	253.13	254.80	251.50	254.25	254.07	719,758
2023-12-08	249.38	256.20	248.00	251.17	250.99	374,801
2023-12-07	251.23	252.40	248.75	250.00	249.82	362,589
2023-12-06	250.00	252.50	247.45	249.43	249.25	1,238,826
2023-12-05	248.10	252.15	245.50	251.06	250.88	1,320,227
2023-12-04	241.48	246.80	238.20	244.40	244.22	1,254,542
2023-12-01	235.53	240.25	234.60	239.35	239.18	536,024
2023-11-30	236.30	238.10	234.90	236.16	235.99	848,164
2023-11-29	236.00	237.80	234.60	237.35	237.18	166,033
2023-11-28	235.93	238.95	233.35	235.86	235.70	374,948
2023-11-27	239.03	240.35	236.90	238.90	238.73	300,744

← NewerPage 12 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.