ROG.SW
Roche Holding AG
16:30:04
322.3 Fr
0.0000 (%0.00)
Previous Close: 320.7
Day Low₺317.4
Day High₺323.5
ROG.SW: Roche Holding AG Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 168.7532
CLOSE 168.5493
Low
LOW 148.2
High
HIGH 188.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 183.08 | 183.08 | 183.08 | 183.08 |
| 01/04/2000 | 181.19 | 181.34 | 175.43 | 175.43 |
| 01/05/2000 | 172.43 | 175.28 | 170.78 | 171.07 |
| 01/06/2000 | 171.94 | 176.2 | 170.49 | 172.81 |
| 01/07/2000 | 174.85 | 182.64 | 174.75 | 182.6 |
| 01/10/2000 | 185.02 | 187.92 | 182.89 | 184.82 |
| 01/11/2000 | 184.15 | 185.31 | 182.89 | 183.08 |
| 01/12/2000 | 182.01 | 184.77 | 182.01 | 183.08 |
| 01/13/2000 | 184.82 | 186.18 | 181.14 | 183.08 |
| 01/14/2000 | 184.24 | 185.4 | 182.4 | 184.05 |
| 01/17/2000 | 184.97 | 185.5 | 184.05 | 184.63 |
| 01/18/2000 | 178.14 | 178.14 | 178.14 | 178.14 |
| 01/19/2000 | 178.24 | 180.22 | 178.04 | 178.72 |
| 01/20/2000 | 179.79 | 179.93 | 177.07 | 177.07 |
| 01/21/2000 | 176.3 | 182.6 | 176.3 | 180.13 |
| 01/24/2000 | 180.66 | 182.21 | 177.75 | 177.75 |
| 01/25/2000 | 176.3 | 178.62 | 173.2 | 173.59 |
| 01/26/2000 | 176.15 | 176.93 | 173.68 | 175.04 |
| 01/27/2000 | 175.33 | 179.01 | 174.56 | 177.75 |
| 01/28/2000 | 177.75 | 179.01 | 173.39 | 173.39 |
| 01/31/2000 | 172.47 | 178.19 | 171.46 | 172.43 |
| 02/01/2000 | 175.72 | 180.17 | 175.43 | 180.17 |
| 02/02/2000 | 182.5 | 182.69 | 175.91 | 180.56 |
| 02/03/2000 | 179.88 | 182.4 | 179.11 | 181.58 |
| 02/04/2000 | 184.68 | 185.5 | 179.45 | 181.77 |
| 02/07/2000 | 181.29 | 185.5 | 180.95 | 182.74 |
| 02/08/2000 | 183.08 | 185.6 | 183.08 | 183.76 |
| 02/09/2000 | 183.18 | 185.4 | 181.14 | 182.6 |
| 02/10/2000 | 181.34 | 181.72 | 178.33 | 179.69 |
| 02/11/2000 | 179.79 | 179.79 | 175.23 | 179.45 |
| 02/14/2000 | 177.99 | 179.4 | 177.46 | 177.75 |
| 02/15/2000 | 177.99 | 178.67 | 174.36 | 175.48 |
| 02/16/2000 | 177.27 | 178.14 | 175.48 | 176.3 |
| 02/17/2000 | 175.72 | 176.69 | 173.88 | 176.3 |
| 02/18/2000 | 176.4 | 176.4 | 174.56 | 176.3 |
| 02/21/2000 | 174.85 | 175.72 | 173.39 | 173.39 |
| 02/22/2000 | 173.2 | 176.25 | 173.2 | 176.11 |
| 02/23/2000 | 176.45 | 179.45 | 176.45 | 178.91 |
| 02/24/2000 | 179.84 | 179.84 | 175.77 | 175.77 |
| 02/25/2000 | 176.4 | 178.04 | 173.39 | 173.93 |
| 02/28/2000 | 173.49 | 174.7 | 171.55 | 174.12 |
| 02/29/2000 | 175.23 | 175.62 | 172.43 | 174.17 |
| 03/01/2000 | 174.9 | 175.82 | 173.44 | 174.85 |
| 03/02/2000 | 174.36 | 179.45 | 174.07 | 179.21 |
| 03/03/2000 | 179.93 | 181.87 | 179.69 | 180.37 |
| 03/06/2000 | 181.34 | 185.99 | 180.71 | 184.05 |
| 03/07/2000 | 183.08 | 185.7 | 181.24 | 183.08 |
| 03/08/2000 | 182.11 | 186.47 | 181.43 | 184.87 |
| 03/09/2000 | 185.5 | 186.57 | 182.11 | 183.32 |
| 03/10/2000 | 184.97 | 184.97 | 182.64 | 182.64 |
| 03/13/2000 | 181.38 | 181.87 | 179.21 | 179.21 |
| 03/14/2000 | 179.98 | 180.66 | 178.43 | 179.21 |
| 03/15/2000 | 179.11 | 179.21 | 177.07 | 178.24 |
| 03/16/2000 | 181.14 | 181.63 | 179.79 | 180.95 |
| 03/17/2000 | 184.05 | 184.05 | 178.72 | 179.21 |
| 03/20/2000 | 179.45 | 179.88 | 178.14 | 178.82 |
| 03/21/2000 | 179.79 | 181.05 | 178.87 | 180.61 |
| 03/22/2000 | 181.63 | 186.47 | 181.38 | 186.47 |
| 03/23/2000 | 186.47 | 187.78 | 184.87 | 187.44 |
| 03/24/2000 | 188.41 | 188.84 | 184.97 | 187.24 |
| 03/27/2000 | 186.42 | 187.44 | 184.24 | 184.24 |
| 03/28/2000 | 183.81 | 185.7 | 182.11 | 182.11 |
| 03/29/2000 | 183.08 | 184.63 | 181.97 | 182.55 |
| 03/30/2000 | 181.72 | 181.87 | 175.77 | 178.72 |
| 03/31/2000 | 177.37 | 177.75 | 174.36 | 174.94 |
| 04/03/2000 | 175.23 | 178.72 | 173.88 | 178.72 |
| 04/04/2000 | 179.69 | 180.37 | 178.48 | 179.4 |
| 04/05/2000 | 179.16 | 179.16 | 174.36 | 175.82 |
| 04/06/2000 | 175.82 | 176.54 | 172.62 | 175.33 |
| 04/07/2000 | 175.82 | 175.91 | 174.07 | 174.7 |
| 04/10/2000 | 175.33 | 175.67 | 173.1 | 173.88 |
| 04/11/2000 | 173.44 | 175.57 | 173.3 | 174.36 |
| 04/12/2000 | 174.75 | 177.17 | 174.75 | 175.82 |
| 04/13/2000 | 174.36 | 176.01 | 173.59 | 174.99 |
| 04/14/2000 | 174.31 | 175.82 | 173.15 | 173.39 |
| 04/17/2000 | 169.23 | 173.83 | 167.97 | 173.39 |
| 04/18/2000 | 174.31 | 174.56 | 169.71 | 173.39 |
| 04/19/2000 | 174.36 | 174.36 | 169.81 | 172.91 |
| 04/20/2000 | 172.52 | 173.39 | 171.75 | 173.2 |
| 04/21/2000 | 173.2 | 173.2 | 173.2 | 173.2 |
| 04/24/2000 | 173.2 | 173.2 | 173.2 | 173.2 |
| 04/25/2000 | 173.1 | 174.31 | 171.84 | 173.68 |
| 04/26/2000 | 174.36 | 176.78 | 174.36 | 175.52 |
| 04/27/2000 | 174.7 | 175.62 | 172.43 | 172.91 |
| 04/28/2000 | 173.59 | 175.77 | 173.39 | 174.46 |
| 05/01/2000 | 174.46 | 174.46 | 174.46 | 174.46 |
| 05/02/2000 | 174.41 | 176.3 | 172.91 | 175.33 |
| 05/03/2000 | 174.36 | 175.33 | 171.65 | 173.39 |
| 05/04/2000 | 172.09 | 175.09 | 172.09 | 174.36 |
| 05/05/2000 | 171.94 | 172.43 | 167.15 | 172.43 |
| 05/08/2000 | 172.43 | 172.43 | 168.26 | 172.43 |
| 05/09/2000 | 172.86 | 174.85 | 171.46 | 174.46 |
| 05/10/2000 | 173.88 | 174.65 | 172.91 | 174.46 |
| 05/11/2000 | 173.39 | 176.01 | 172.62 | 175.33 |
| 05/12/2000 | 174.7 | 175.33 | 173.68 | 175.33 |
| 05/15/2000 | 174.56 | 175.28 | 173.3 | 173.3 |
| 05/16/2000 | 174.17 | 174.17 | 172.18 | 172.18 |
| 05/17/2000 | 172.18 | 172.18 | 170.63 | 170.97 |
| 05/18/2000 | 170.68 | 172.91 | 170.68 | 171.94 |
| 05/19/2000 | 172.43 | 172.43 | 169.08 | 170 |
| 05/22/2000 | 170.83 | 171.41 | 169.03 | 169.86 |
| 05/23/2000 | 170.58 | 173.25 | 169.96 | 172.43 |
| 05/24/2000 | 172.43 | 173.78 | 172.18 | 172.33 |
| 05/25/2000 | 173.1 | 175.33 | 171.65 | 175.33 |
| 05/26/2000 | 174.36 | 177.03 | 173.64 | 174.36 |
| 05/29/2000 | 175.23 | 175.91 | 174.17 | 174.8 |
| 05/30/2000 | 174.85 | 174.85 | 173.1 | 173.88 |
| 05/31/2000 | 173.98 | 174.36 | 171.36 | 172.43 |
| 06/01/2000 | 173.98 | 174.36 | 171.36 | 172.43 |
| 06/02/2000 | 172.13 | 172.91 | 171.07 | 172.43 |
| 06/05/2000 | 173.01 | 173.68 | 171.02 | 171.94 |
| 06/06/2000 | 170.29 | 171.02 | 166.13 | 166.76 |
| 06/07/2000 | 167.97 | 168.7 | 166.23 | 168.55 |
| 06/08/2000 | 170.8 | 171.7 | 168.35 | 171 |
| 06/09/2000 | 171.35 | 171.5 | 169.3 | 171 |
| 06/12/2000 | 171 | 171 | 171 | 171 |
| 06/13/2000 | 171.5 | 171.5 | 168.65 | 168.8 |
| 06/14/2000 | 169.65 | 170 | 168.6 | 169.3 |
| 06/15/2000 | 169.3 | 170.3 | 168.8 | 169.3 |
| 06/16/2000 | 169.95 | 170.3 | 168.85 | 168.85 |
| 06/19/2000 | 168 | 168.25 | 166.05 | 167.3 |
| 06/20/2000 | 167.8 | 168 | 166.65 | 167 |
| 06/21/2000 | 167.5 | 167.5 | 165.7 | 166.6 |
| 06/22/2000 | 167.3 | 167.3 | 155.55 | 158.3 |
| 06/23/2000 | 158.5 | 160.3 | 157.85 | 159.85 |
| 06/26/2000 | 160.2 | 160.3 | 158.05 | 158.05 |
| 06/27/2000 | 158.1 | 158.5 | 155.9 | 156.25 |
| 06/28/2000 | 156 | 157.4 | 155.7 | 156.6 |
| 06/29/2000 | 156.65 | 156.85 | 155.8 | 156.35 |
| 06/30/2000 | 156 | 159.3 | 155.95 | 158.8 |
| 07/03/2000 | 158.25 | 160.45 | 157.85 | 159.6 |
| 07/04/2000 | 159.8 | 160.4 | 159.1 | 159.8 |
| 07/05/2000 | 160.15 | 167.1 | 160.15 | 166.95 |
| 07/06/2000 | 167.2 | 171.4 | 166.3 | 171 |
| 07/07/2000 | 170.5 | 170.6 | 168.3 | 168.9 |
| 07/10/2000 | 169.2 | 169.2 | 166.5 | 166.9 |
| 07/11/2000 | 166.4 | 166.65 | 165.2 | 166 |
| 07/12/2000 | 166.25 | 166.35 | 164 | 164.45 |
| 07/13/2000 | 165.85 | 165.85 | 162.6 | 164 |
| 07/14/2000 | 163.6 | 163.7 | 161.2 | 162 |
| 07/17/2000 | 162.5 | 163.1 | 157.5 | 157.5 |
| 07/18/2000 | 158.95 | 159.7 | 158.25 | 158.25 |
| 07/19/2000 | 158.8 | 160 | 158.3 | 159.3 |
| 07/20/2000 | 160 | 160.4 | 158.7 | 158.75 |
| 07/21/2000 | 158.9 | 159.4 | 157.35 | 157.5 |
| 07/24/2000 | 158.9 | 160.6 | 157.65 | 160.4 |
| 07/25/2000 | 160.55 | 161.15 | 159.35 | 159.6 |
| 07/26/2000 | 159.95 | 160.65 | 158.9 | 160.05 |
| 07/27/2000 | 159.8 | 160.8 | 157.1 | 157.5 |
| 07/28/2000 | 159.8 | 160.8 | 156.75 | 157.7 |
| 07/31/2000 | 158 | 158 | 155.9 | 156.8 |
| 08/01/2000 | 156.8 | 156.8 | 156.8 | 156.8 |
| 08/02/2000 | 157.05 | 165.1 | 157.05 | 165 |
| 08/03/2000 | 165 | 167.3 | 163.8 | 166.5 |
| 08/04/2000 | 167.15 | 167.15 | 163.5 | 163.5 |
| 08/07/2000 | 164.7 | 165.5 | 164.3 | 164.65 |
| 08/08/2000 | 164 | 164.4 | 162.4 | 163.3 |
| 08/09/2000 | 164 | 164.5 | 163.25 | 164 |
| 08/10/2000 | 162.75 | 163.6 | 160.5 | 163.6 |
| 08/11/2000 | 163 | 165.9 | 162.4 | 165.5 |
| 08/14/2000 | 166 | 166.3 | 165.35 | 166.3 |
| 08/15/2000 | 166.65 | 166.65 | 163.25 | 165 |
| 08/16/2000 | 164.7 | 164.75 | 159.8 | 163.9 |
| 08/17/2000 | 160.8 | 160.95 | 157 | 157 |
| 08/18/2000 | 158 | 159.9 | 157.05 | 157.05 |
| 08/21/2000 | 157.85 | 158.8 | 157.2 | 158 |
| 08/22/2000 | 158.3 | 161.4 | 158.2 | 160 |
| 08/23/2000 | 160.95 | 161.25 | 159.8 | 160.7 |
| 08/24/2000 | 160.95 | 161.75 | 159.5 | 159.5 |
| 08/25/2000 | 160.4 | 160.4 | 158.6 | 158.6 |
| 08/28/2000 | 158.65 | 159.85 | 158.05 | 159.2 |
| 08/29/2000 | 159 | 159.15 | 155.8 | 156 |
| 08/30/2000 | 156.7 | 157.55 | 156.25 | 156.4 |
| 08/31/2000 | 156.75 | 157.1 | 155.95 | 156 |
| 09/01/2000 | 156.95 | 157.4 | 155.2 | 155.45 |
| 09/04/2000 | 155.9 | 155.9 | 153 | 153.8 |
| 09/05/2000 | 154 | 156.15 | 152.9 | 152.9 |
| 09/06/2000 | 153.5 | 154.65 | 152.55 | 153 |
| 09/07/2000 | 153.75 | 154.4 | 151.8 | 153 |
| 09/08/2000 | 153.5 | 154.5 | 153.05 | 153.7 |
| 09/11/2000 | 154 | 154.5 | 153.45 | 154.2 |
| 09/12/2000 | 154.4 | 154.4 | 153.05 | 153.05 |
| 09/13/2000 | 153.5 | 154.1 | 152.1 | 152.1 |
| 09/14/2000 | 152.15 | 152.3 | 148.2 | 149 |
| 09/15/2000 | 148.5 | 151.5 | 148.5 | 150.5 |
| 09/18/2000 | 150.35 | 152.2 | 149.5 | 151.1 |
| 09/19/2000 | 151.25 | 154 | 150.85 | 152.85 |
| 09/20/2000 | 153.8 | 154 | 151.7 | 153.85 |
| 09/21/2000 | 154.25 | 155.25 | 152.8 | 153.5 |
| 09/22/2000 | 154 | 157.15 | 153.5 | 156.25 |
| 09/25/2000 | 156 | 156.5 | 154.7 | 155.85 |
| 09/26/2000 | 155.2 | 155.5 | 152.3 | 152.45 |
| 09/27/2000 | 152.45 | 153.7 | 152.2 | 152.85 |
| 09/28/2000 | 153.2 | 155.25 | 152 | 154.55 |
| 09/29/2000 | 154.1 | 156.6 | 152 | 152 |
| 10/02/2000 | 153 | 153.9 | 152.3 | 153.75 |
| 10/03/2000 | 153.95 | 154.85 | 153.55 | 154.4 |
| 10/04/2000 | 154.55 | 155.4 | 154.4 | 155 |
| 10/05/2000 | 155.5 | 157.25 | 155.5 | 156.85 |
| 10/06/2000 | 157.2 | 158.9 | 156.45 | 158.2 |
| 10/09/2000 | 158.3 | 158.35 | 156.5 | 156.8 |
| 10/10/2000 | 157.4 | 159.7 | 157.2 | 158.65 |
| 10/11/2000 | 158.95 | 161.65 | 158.95 | 160 |
| 10/12/2000 | 160 | 161.5 | 159 | 160.5 |
| 10/13/2000 | 159.3 | 160.35 | 158.75 | 159.5 |
| 10/16/2000 | 160.5 | 160.7 | 157 | 157.4 |
| 10/17/2000 | 157.65 | 160.5 | 157 | 160.5 |
| 10/18/2000 | 161 | 161.8 | 159.2 | 161 |
| 10/19/2000 | 161 | 161.95 | 160 | 160.35 |
| 10/20/2000 | 160.9 | 161.85 | 160.1 | 160.45 |
| 10/23/2000 | 160.4 | 161.8 | 160.4 | 161.8 |
| 10/24/2000 | 162 | 162.75 | 160.7 | 161.8 |
| 10/25/2000 | 161.05 | 162 | 159.6 | 162 |
| 10/26/2000 | 162 | 163.5 | 160.85 | 162 |
| 10/27/2000 | 162.4 | 164.5 | 162 | 164 |
| 10/30/2000 | 164.1 | 165.2 | 163.55 | 165 |
| 10/31/2000 | 165.45 | 166.5 | 163.7 | 164.2 |
| 11/01/2000 | 164 | 165.05 | 163.1 | 164.95 |
| 11/02/2000 | 165.25 | 167.05 | 164.75 | 167.05 |
| 11/03/2000 | 167.05 | 167.8 | 166.7 | 167.2 |
| 11/06/2000 | 167.1 | 167.85 | 167.1 | 167.5 |
| 11/07/2000 | 167 | 167.35 | 166.2 | 167.05 |
| 11/08/2000 | 168 | 168.95 | 167.25 | 168.25 |
| 11/09/2000 | 168.35 | 168.75 | 167.4 | 167.4 |
| 11/10/2000 | 167.15 | 169.5 | 167.15 | 169.15 |
| 11/13/2000 | 168.9 | 169.9 | 168.55 | 169.3 |
| 11/14/2000 | 169.05 | 170.5 | 168.65 | 170.5 |
| 11/15/2000 | 170.65 | 171.05 | 168.4 | 169.4 |
| 11/16/2000 | 169.4 | 169.8 | 168.7 | 169.5 |
| 11/17/2000 | 169.65 | 170 | 168.85 | 170 |
| 11/20/2000 | 170.2 | 171.6 | 169.8 | 170.7 |
| 11/21/2000 | 170.35 | 171.25 | 170.1 | 170.85 |
| 11/22/2000 | 170.5 | 170.8 | 168.5 | 168.7 |
| 11/23/2000 | 169.05 | 170.2 | 168.4 | 170.2 |
| 11/24/2000 | 169.85 | 170.45 | 169.45 | 170.25 |
| 11/27/2000 | 170.1 | 172 | 170.1 | 172 |
| 11/28/2000 | 172 | 172.75 | 171.4 | 172.15 |
| 11/29/2000 | 172 | 173.3 | 171.6 | 171.9 |
| 11/30/2000 | 171.95 | 173.1 | 171.75 | 172 |
| 12/01/2000 | 172 | 173 | 171.95 | 173 |
| 12/04/2000 | 172.65 | 174.4 | 172.15 | 174 |
| 12/05/2000 | 174.5 | 174.8 | 174 | 174.6 |
| 12/06/2000 | 174.2 | 174.8 | 168.8 | 169.8 |
| 12/07/2000 | 169.25 | 169.35 | 166.25 | 167.05 |
| 12/08/2000 | 166.75 | 167.8 | 165.35 | 165.9 |
| 12/11/2000 | 166.7 | 167 | 165.35 | 165.6 |
| 12/12/2000 | 165.9 | 166.15 | 164.05 | 164.05 |
| 12/13/2000 | 164.8 | 165.2 | 163.7 | 164.45 |
| 12/14/2000 | 164.8 | 165.9 | 163.9 | 165.35 |
| 12/15/2000 | 164.1 | 165.95 | 164.1 | 164.45 |
| 12/18/2000 | 164.8 | 165.7 | 163.55 | 164.3 |
| 12/19/2000 | 164.4 | 164.75 | 162.35 | 163 |
| 12/20/2000 | 162.8 | 162.9 | 161.4 | 162.4 |
| 12/21/2000 | 162 | 163.15 | 161.1 | 161.85 |
| 12/22/2000 | 162 | 162.1 | 160.35 | 161.5 |
| 12/25/2000 | 161.5 | 161.5 | 161.5 | 161.5 |
| 12/26/2000 | 161.5 | 161.5 | 161.5 | 161.5 |
| 12/27/2000 | 162.15 | 163.4 | 161 | 163 |
| 12/28/2000 | 163.45 | 165.55 | 163.1 | 165.4 |
| 12/29/2000 | 165.7 | 166.35 | 165.1 | 165.1 |