Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	239.28	240.80	237.50	238.89	238.72	229,358
2023-11-23	236.70	238.95	235.50	237.17	237.00	711,156
2023-11-22	237.83	239.40	236.00	236.89	236.72	600,088
2023-11-21	237.03	239.10	235.55	236.63	236.46	323,604
2023-11-20	237.18	239.20	235.55	237.05	236.88	866,374
2023-11-17	237.48	238.65	235.85	237.97	237.80	478,510
2023-11-16	238.20	238.85	236.75	236.85	236.68	653,417
2023-11-15	240.00	241.75	237.55	240.30	240.13	467,097
2023-11-14	239.48	241.05	237.10	238.90	238.73	377,175
2023-11-13	237.03	239.55	236.30	238.70	238.53	400,097
2023-11-10	237.93	239.65	235.65	237.04	236.87	956,626
2023-11-09	238.20	240.70	237.50	239.55	239.38	354,322
2023-11-08	237.18	239.30	235.30	238.51	238.34	788,105
2023-11-07	235.33	238.50	234.10	236.20	236.03	438,499
2023-11-06	237.48	238.75	235.70	236.53	236.36	206,491
2023-11-03	238.55	240.95	236.30	237.89	237.72	487,275
2023-11-02	237.18	239.85	236.30	238.20	238.03	545,337
2023-11-01	236.00	242.80	234.40	235.90	235.73	849,850
2023-10-31	238.85	242.50	230.80	233.49	233.32	650,954
2023-10-30	239.08	242.50	236.30	241.30	241.13	1,646,792
2023-10-27	237.23	240.40	235.65	239.05	238.88	763,968
2023-10-26	236.15	237.70	235.15	236.71	236.54	344,052
2023-10-25	236.10	238.35	234.05	235.45	235.28	1,825,028
2023-10-24	235.43	237.55	233.40	237.16	236.99	462,758
2023-10-23	240.35	240.75	236.65	239.70	239.53	365,997
2023-10-20	237.38	240.40	235.40	239.04	238.86	348,572
2023-10-19	240.75	250.00	236.75	238.35	238.18	1,344,459
2023-10-18	250.65	254.00	248.90	252.18	252.00	128,041
2023-10-17	251.43	254.65	249.95	252.59	252.41	364,688
2023-10-16	255.48	256.75	249.20	251.76	251.58	627,395
2023-10-13	253.23	255.95	253.00	255.45	255.27	297,066
2023-10-12	254.35	255.70	252.70	253.28	253.09	193,947
2023-10-11	253.23	256.70	252.80	255.68	255.49	438,586
2023-10-10	251.33	253.15	250.95	252.95	252.77	303,853
2023-10-09	248.45	252.05	246.10	250.38	250.20	412,831
2023-10-06	247.43	248.60	245.10	247.15	246.97	560,848
2023-10-05	244.25	247.70	244.10	246.70	246.52	350,672
2023-10-04	245.18	246.25	243.85	244.22	244.05	211,466
2023-10-03	248.20	249.10	245.65	246.91	246.73	102,231
2023-10-02	249.28	251.70	246.15	248.01	247.83	331,747
2023-09-29	249.13	252.50	249.00	250.57	250.39	704,274
2023-09-28	251.63	252.53	248.50	252.53	252.34	224,252
2023-09-27	252.05	257.55	249.10	255.48	255.29	657,713
2023-09-26	249.28	249.90	246.30	248.75	248.57	724,992
2023-09-25	250.00	257.75	248.10	249.54	249.36	503,341
2023-09-22	251.38	251.70	249.15	250.70	250.52	333,917
2023-09-21	255.63	258.20	251.00	252.88	252.70	732,285
2023-09-20	259.78	259.80	255.65	256.06	255.88	299,532
2023-09-19	257.28	259.15	256.10	257.27	257.08	159,627
2023-09-18	261.18	261.60	257.25	258.33	258.15	259,695
2023-09-15	260.20	263.05	259.55	261.60	261.41	539,380
2023-09-14	257.18	259.70	256.60	259.51	259.32	281,252
2023-09-13	253.78	257.20	253.60	256.60	256.41	416,794
2023-09-12	254.15	257.30	253.90	255.81	255.63	172,273
2023-09-11	257.83	258.35	253.25	254.58	254.40	1,569,611
2023-09-08	255.38	259.20	255.15	257.15	256.97	1,469,239
2023-09-07	252.35	257.50	252.00	256.19	256.01	601,683
2023-09-06	253.63	253.90	249.85	252.35	252.17	315,961
2023-09-05	255.93	260.50	252.10	253.95	253.77	389,495
2023-09-04	260.50	260.90	257.61	257.65	257.46	408,431

← NewerPage 13 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.