Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	323.90	323.90	323.90	323.90	323.90	0
2026-04-30	323.90	323.90	316.40	323.90	323.90	130,742
2026-04-29	323.90	323.90	314.90	323.90	323.90	267,264
2026-04-28	323.90	323.90	313.80	323.90	323.90	233,041
2026-04-27	323.90	324.00	319.50	323.90	323.90	134,310
2026-04-24	323.90	326.90	319.70	323.90	323.90	153,979
2026-04-23	323.90	325.70	312.80	323.90	323.90	131,698
2026-04-22	323.90	323.90	312.00	323.90	323.90	120,413
2026-04-21	318.00	320.10	314.90	317.19	317.19	53,214
2026-04-20	317.55	320.90	316.30	317.98	317.98	191,582
2026-04-17	323.90	323.90	313.70	323.90	323.90	370,180
2026-04-16	323.90	323.90	312.70	323.90	323.90	160,728
2026-04-15	323.90	323.90	316.80	323.90	323.90	196,236
2026-04-14	316.60	319.40	315.60	316.49	316.49	71,707
2026-04-13	313.00	317.80	312.80	315.25	315.25	163,999
2026-04-10	323.90	323.90	315.60	323.90	323.90	119,353
2026-04-09	323.90	323.90	310.70	323.90	323.90	431,120
2026-04-08	323.90	323.90	313.80	323.90	323.90	115,043
2026-04-07	316.05	318.40	310.60	312.73	312.73	139,721
2026-04-02	323.90	323.90	316.10	323.90	323.90	275,827
2026-04-01	319.00	321.90	314.70	318.80	318.80	43,291
2026-03-31	316.00	318.80	314.10	315.74	315.74	89,779
2026-03-30	311.00	314.80	310.60	313.84	313.84	115,699
2026-03-27	323.90	323.90	310.20	323.90	323.90	248,617
2026-03-26	323.90	323.90	309.30	323.90	323.90	488,687
2026-03-25	323.90	323.90	309.40	323.90	323.90	373,788
2026-03-24	303.80	306.60	301.40	303.15	303.15	842,919
2026-03-23	294.80	305.95	292.30	303.23	303.23	527,761
2026-03-20	323.90	323.90	300.89	323.90	323.90	1,240,419
2026-03-19	323.90	323.90	305.70	323.90	323.90	205,254
2026-03-18	323.90	323.90	313.60	323.90	323.90	1,245,871
2026-03-17	319.75	319.75	319.75	319.75	319.75	0
2026-03-16	321.70	323.50	317.45	319.75	319.75	2,572,184
2026-03-13	317.50	324.30	316.00	321.60	321.60	329,786
2026-03-12	320.70	325.00	316.60	316.60	316.60	409,495
2026-03-11	332.30	339.30	327.05	331.85	331.85	246,360
2026-03-10	336.10	339.70	329.20	335.27	335.27	1,527,632
2026-03-09	322.75	332.47	311.60	330.61	330.61	3,922,712
2026-03-06	344.90	346.30	339.30	341.20	341.20	432,557
2026-03-05	357.50	364.80	350.30	351.45	351.45	3,564,397
2026-03-04	357.50	364.20	350.30	358.35	358.35	4,026,844
2026-03-03	358.75	372.40	352.30	355.33	355.33	5,519,990
2026-03-02	365.20	370.20	354.40	362.90	362.90	5,873,755
2026-02-27	364.30	370.10	357.10	366.05	366.05	171,128
2026-02-26	366.65	373.90	362.40	367.45	367.45	198,096
2026-02-25	373.00	374.00	368.50	372.60	372.60	672,484
2026-02-24	369.70	377.00	362.40	373.77	373.77	384,338
2026-02-23	367.25	370.47	360.10	370.46	370.46	104,848
2026-02-20	369.10	369.80	363.80	368.00	368.00	859,065
2026-02-19	370.35	372.30	364.00	364.00	364.00	349,277
2026-02-18	370.15	371.35	367.90	369.80	369.80	1,824,808
2026-02-17	361.60	369.30	354.60	369.20	369.20	851,740
2026-02-16	359.65	366.80	353.10	360.50	360.50	899,135
2026-02-13	360.50	362.00	357.90	360.30	360.30	101,334
2026-02-12	358.65	373.70	356.50	359.55	359.55	162,005
2026-02-11	350.35	356.87	347.75	353.70	353.70	551,771
2026-02-10	355.55	356.00	349.30	351.82	351.82	323,899
2026-02-09	352.80	357.10	349.50	353.55	353.55	219,129
2026-02-06	355.55	357.30	352.50	353.60	353.60	357,851
2026-02-05	355.55	359.10	354.00	356.40	356.40	306,652

← NewerPage 3 of 5 · 251 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.