Roche Holding AG Participation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 264.70 | 264.70 | 257.40 | 260.74 | 260.74 | 311,585 |
| 2025-05-12 | 248.00 | 262.05 | 246.90 | 248.40 | 248.40 | 335,604 |
| 2025-05-09 | 262.05 | 262.45 | 255.20 | 257.60 | 257.60 | 297,051 |
| 2025-05-08 | 264.30 | 265.00 | 259.90 | 264.08 | 264.08 | 68,754 |
| 2025-05-07 | 266.95 | 267.80 | 265.00 | 266.23 | 266.23 | 109,359 |
| 2025-05-06 | 272.20 | 273.50 | 270.50 | 271.42 | 271.42 | 360,223 |
| 2025-05-02 | 266.55 | 273.60 | 266.40 | 272.80 | 272.80 | 555,714 |
| 2025-04-30 | 269.50 | 271.70 | 268.10 | 270.13 | 270.13 | 384,598 |
| 2025-04-29 | 267.15 | 270.70 | 266.20 | 269.41 | 269.41 | 279,722 |
| 2025-04-28 | 260.10 | 266.10 | 260.00 | 260.00 | 260.00 | 213,087 |
| 2025-04-25 | 261.60 | 262.80 | 258.80 | 261.90 | 261.90 | 90,968 |
| 2025-04-24 | 257.30 | 263.40 | 255.20 | 260.37 | 260.37 | 310,443 |
| 2025-04-23 | 259.15 | 261.10 | 256.40 | 258.21 | 258.21 | 233,297 |
| 2025-04-22 | 254.05 | 255.60 | 248.70 | 254.80 | 254.80 | 810,861 |
| 2025-04-17 | 253.40 | 260.95 | 250.90 | 256.27 | 256.27 | 304,532 |
| 2025-04-16 | 253.70 | 254.40 | 251.00 | 252.96 | 252.96 | 408,195 |
| 2025-04-15 | 250.85 | 255.50 | 249.60 | 255.40 | 255.40 | 478,888 |
| 2025-04-14 | 248.40 | 252.30 | 247.90 | 251.65 | 251.65 | 1,081,933 |
| 2025-04-11 | 245.30 | 245.80 | 239.90 | 242.93 | 242.93 | 217,144 |
| 2025-04-10 | 254.65 | 256.20 | 241.60 | 252.12 | 252.12 | 342,663 |
| 2025-04-09 | 237.60 | 242.10 | 231.90 | 236.12 | 236.12 | 579,382 |
| 2025-04-08 | 251.15 | 253.70 | 246.40 | 247.50 | 247.50 | 2,710,649 |
| 2025-04-07 | 249.20 | 257.10 | 241.90 | 247.34 | 247.34 | 1,442,071 |
| 2025-04-04 | 275.45 | 276.60 | 260.70 | 262.73 | 262.73 | 233,531 |
| 2025-04-03 | 281.90 | 282.70 | 277.30 | 279.89 | 279.89 | 106,022 |
| 2025-04-02 | 289.10 | 289.90 | 276.20 | 276.20 | 276.20 | 764,081 |
| 2025-04-01 | 294.45 | 295.20 | 290.30 | 292.59 | 292.59 | 302,488 |
| 2025-03-31 | 294.35 | 294.90 | 289.70 | 291.88 | 291.88 | 144,022 |
| 2025-03-28 | 292.80 | 297.00 | 292.50 | 295.60 | 295.60 | 1,095,772 |
| 2025-03-27 | 293.50 | 294.80 | 291.70 | 294.40 | 294.40 | 459,800 |
| 2025-03-26 | 304.90 | 305.40 | 300.90 | 302.95 | 302.86 | 413,073 |
| 2025-03-25 | 304.80 | 308.70 | 304.50 | 305.70 | 305.60 | 652,240 |
| 2025-03-24 | 307.85 | 308.40 | 303.00 | 305.60 | 305.50 | 1,667,429 |
| 2025-03-21 | 305.70 | 309.30 | 305.50 | 308.36 | 308.26 | 671,076 |
| 2025-03-20 | 306.05 | 307.70 | 304.70 | 307.65 | 307.55 | 2,332,887 |
| 2025-03-19 | 307.65 | 308.00 | 305.00 | 306.13 | 306.03 | 1,581,475 |
| 2025-03-18 | 310.25 | 312.40 | 307.70 | 309.20 | 309.10 | 762,882 |
| 2025-03-17 | 305.60 | 311.70 | 305.50 | 309.93 | 309.83 | 583,848 |
| 2025-03-14 | 305.20 | 306.80 | 300.90 | 305.80 | 305.70 | 124,612 |
| 2025-03-13 | 306.75 | 307.90 | 301.80 | 303.10 | 303.00 | 188,226 |
| 2025-03-12 | 302.05 | 313.70 | 301.50 | 307.11 | 307.01 | 532,389 |
| 2025-03-11 | 306.25 | 307.00 | 296.00 | 297.79 | 297.70 | 414,828 |
| 2025-03-10 | 306.75 | 308.50 | 305.70 | 306.45 | 306.35 | 1,249,238 |
| 2025-03-07 | 301.70 | 307.40 | 300.30 | 307.10 | 307.00 | 382,348 |
| 2025-03-06 | 300.40 | 303.10 | 298.00 | 300.84 | 300.74 | 389,189 |
| 2025-03-05 | 301.50 | 304.20 | 300.60 | 301.34 | 301.25 | 306,346 |
| 2025-03-04 | 302.25 | 304.90 | 301.90 | 303.24 | 303.15 | 306,019 |
| 2025-03-03 | 300.60 | 303.40 | 298.60 | 302.34 | 302.24 | 418,687 |
| 2025-02-28 | 297.20 | 299.20 | 296.60 | 297.85 | 297.75 | 1,529,138 |
| 2025-02-27 | 298.95 | 300.40 | 297.80 | 298.00 | 297.90 | 1,249,185 |
| 2025-02-26 | 297.20 | 299.90 | 296.40 | 297.35 | 297.26 | 825,325 |
| 2025-02-25 | 297.80 | 299.80 | 297.70 | 298.86 | 298.76 | 568,375 |
| 2025-02-24 | 297.90 | 299.10 | 296.50 | 298.10 | 298.00 | 593,541 |
| 2025-02-21 | 293.80 | 298.40 | 292.80 | 296.41 | 296.32 | 599,418 |
| 2025-02-20 | 293.10 | 295.30 | 289.50 | 295.30 | 295.21 | 543,047 |
| 2025-02-19 | 297.30 | 298.40 | 293.00 | 293.43 | 293.33 | 248,268 |
| 2025-02-18 | 294.05 | 295.10 | 292.10 | 294.90 | 294.81 | 269,933 |
| 2025-02-17 | 295.75 | 296.00 | 294.10 | 294.47 | 294.37 | 157,255 |
| 2025-02-14 | 297.70 | 298.00 | 293.40 | 294.94 | 294.85 | 457,216 |
| 2025-02-13 | 293.80 | 298.10 | 292.00 | 293.30 | 293.21 | 291,799 |
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.