ROG.SW: Roche Holding AG Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 129.359

CLOSE 129.1471

Low

LOW 95

High

HIGH 165.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	165.1	165.1	165.1	165.1
01/02/2001	165.1	165.1	165.1	165.1
01/03/2001	164.25	165.8	163.8	165.35
01/04/2001	164.05	164.55	160.8	161.45
01/05/2001	161.45	162.8	159.5	160.45
01/08/2001	161.2	161.6	159.9	161.15
01/09/2001	161.7	161.7	159.6	159.7
01/10/2001	159.55	159.95	156.4	156.9
01/11/2001	156.65	158.75	153.95	155.45
01/12/2001	156.2	156.5	151.65	152.55
01/15/2001	153.15	153.15	151.3	151.65
01/16/2001	152.45	153	149.55	152
01/17/2001	152.9	153.3	151.3	151.9
01/18/2001	151.85	152.6	151.15	152.4
01/19/2001	153.6	153.6	149.8	149.8
01/22/2001	149.75	152.15	149.75	151.25
01/23/2001	151.55	153.2	151.1	152
01/24/2001	152	153.4	151.35	152.95
01/25/2001	152	154.15	152	153.75
01/26/2001	154.6	155.2	153.2	153.65
01/29/2001	153.5	154	152.25	153.75
01/30/2001	153.25	153.5	151.25	151.5
01/31/2001	151.6	152.15	150.05	150.9
02/01/2001	151.7	151.9	150.35	150.4
02/02/2001	151	151.6	150.75	151
02/05/2001	151.1	152.4	150.9	151.55
02/06/2001	152.2	155.25	151.85	154.6
02/07/2001	154.9	156.7	154.9	155.8
02/08/2001	155.4	156.5	155.4	156.15
02/09/2001	156.45	157	156.05	156.2
02/12/2001	155.9	156.4	153.75	154.9
02/13/2001	155	155.5	154.35	154.9
02/14/2001	155	155	153.05	153.35
02/15/2001	153.1	153.7	153	153.3
02/16/2001	153	153.85	152.45	152.45
02/19/2001	152.7	152.75	152.15	152.5
02/20/2001	152.5	152.8	151.55	151.6
02/21/2001	151.7	152	150.85	151
02/22/2001	150.65	151.3	150.2	150.5
02/23/2001	150.4	151	148.2	150
02/26/2001	150.7	150.7	148.7	150
02/27/2001	150	150.35	149.8	150.05
02/28/2001	147.55	147.9	143.5	144
03/01/2001	143	143.45	138.35	138.35
03/02/2001	138.4	138.95	134.55	135.35
03/05/2001	136	137.5	133.6	134.6
03/06/2001	135.75	135.8	133	135.7
03/07/2001	135.5	138.3	134.7	137.15
03/08/2001	137.55	138.6	135.75	136.8
03/09/2001	137.45	138.8	136.45	136.5
03/12/2001	136	137.35	134.5	134.8
03/13/2001	133.9	134.2	133.4	134
03/14/2001	134.45	134.8	126.05	132.5
03/15/2001	131.55	132.45	129	132.15
03/16/2001	131	131.45	128.7	129.6
03/19/2001	129.5	129.85	124.9	127.3
03/20/2001	127.3	128.2	126.25	126.3
03/21/2001	125.2	125.7	121.2	123.3
03/22/2001	122.1	123	119.15	120
03/23/2001	121.4	121.75	115.1	117.15
03/26/2001	118.5	122.2	118.2	121.3
03/27/2001	120.95	121.75	118.7	119.2
03/28/2001	120.2	120.75	116.4	118.05
03/29/2001	117	121.5	115.25	121.15
03/30/2001	121.3	127.95	121.3	125
04/02/2001	126.5	126.5	123	123.9
04/03/2001	123.9	125.65	120	120.9
04/04/2001	119.1	120.2	116.5	119.2
04/05/2001	120	120.55	119.1	119.9
04/06/2001	120	120.25	117.2	118.85
04/09/2001	118.5	118.95	117.4	118.6
04/10/2001	118.55	118.8	117.6	118.6
04/11/2001	120	123.75	119.6	122.1
04/12/2001	120.75	122.35	119.9	122.2
04/13/2001	122.2	122.2	122.2	122.2
04/16/2001	122.2	122.2	122.2	122.2
04/17/2001	122.95	122.95	120.05	121.8
04/18/2001	124	124.9	123.6	124.4
04/19/2001	124.9	125.9	123.4	124
04/20/2001	124.5	126	124.2	125
04/23/2001	125.2	128.75	121.85	124
04/24/2001	125	126.2	124	125.5
04/25/2001	125.3	126.05	125	125.15
04/26/2001	126.15	126.5	121.5	122.9
04/27/2001	121.1	121.55	117.5	121.5
04/30/2001	122.45	124.95	121.9	124.6
05/01/2001	124.6	124.6	124.6	124.6
05/02/2001	126	127.5	125.45	127.5
05/03/2001	128.75	129.7	128	128
05/04/2001	128.5	133.25	128.25	132.5
05/07/2001	136.25	139.5	134.75	137
05/08/2001	138	138.75	135.75	136.25
05/09/2001	135.5	137	134.75	136
05/10/2001	137	141.25	136.5	140.5
05/11/2001	141.75	142.5	140.5	141.5
05/14/2001	141.75	142	138.5	140
05/15/2001	139.5	141	139	139.75
05/16/2001	138.25	139	137	138.5
05/17/2001	139.75	139.75	137.75	138.5
05/18/2001	139	140.25	138.5	138.75
05/21/2001	138.75	138.75	137.25	138.5
05/22/2001	139.25	140	138.25	138.25
05/23/2001	138	138.25	137.25	138
05/24/2001	138	138	138	138
05/25/2001	138	138	136.5	137.5
05/28/2001	137.75	138.5	137	137.5
05/29/2001	137.25	137.75	135.75	137.5
05/30/2001	137.5	137.75	134.5	134.75
05/31/2001	134.75	137	134.5	135.5
06/01/2001	135.5	137.25	135.25	137
06/04/2001	137	137	137	137
06/05/2001	137.5	137.75	136.25	136.75
06/06/2001	136.25	137	135.5	136.25
06/07/2001	136.75	136.75	135.5	136.75
06/08/2001	137	137	135.25	135.25
06/11/2001	135	135.5	134.25	134.5
06/12/2001	134.5	134.5	133.5	134
06/13/2001	134.25	134.5	133.5	133.75
06/14/2001	133.25	134	133	133.5
06/15/2001	133	133.75	131.5	133
06/18/2001	133.25	133.25	131.5	132.5
06/19/2001	132	133.5	132	132.75
06/20/2001	132.5	133	130.75	131.75
06/21/2001	132	132.25	129	130
06/22/2001	130.25	130.5	127	127.25
06/25/2001	130.25	130.25	126.5	129
06/26/2001	129	129.5	127	129
06/27/2001	129.5	129.5	126	126.25
06/28/2001	126.5	128.5	124.25	128
06/29/2001	127.25	129.5	126.5	129.5
07/02/2001	128.75	130.25	127.75	130.25
07/03/2001	131	131	128.5	128.75
07/04/2001	129	129	127.25	127.25
07/05/2001	127.75	129	126.25	128
07/06/2001	128	129	127.25	127.25
07/09/2001	128	128.5	127	128
07/10/2001	128.75	130	126.5	127.25
07/11/2001	126.75	131	126.25	130.5
07/12/2001	130	134.25	129	133.75
07/13/2001	132.75	133	130.5	132.5
07/16/2001	133	134	131.75	133
07/17/2001	132	135.25	132	134
07/18/2001	134.5	136	134.25	135.75
07/19/2001	135.75	136.25	135	136.25
07/20/2001	136.25	136.25	134.5	135.25
07/23/2001	134.5	135.25	133.75	134
07/24/2001	133.25	134.75	133	133.25
07/25/2001	133	134	132.25	133
07/26/2001	132.75	133.5	130.25	131
07/27/2001	131.25	133	129.25	130.25
07/30/2001	129.75	131.5	129.75	131
07/31/2001	130.5	132.5	130	131.5
08/01/2001	131.5	133.25	131.25	133.25
08/02/2001	133.25	134.5	132.75	133
08/03/2001	133.25	133.75	132	132.5
08/06/2001	132.75	133.5	132	133
08/07/2001	133.5	133.75	131.25	132
08/08/2001	131.5	132	131	131.5
08/09/2001	130	130.5	128.75	129.25
08/10/2001	130	130	127.75	127.75
08/13/2001	128.5	130.75	128.25	130
08/14/2001	130	132.25	129.5	131
08/15/2001	133.75	133.75	129.75	130.5
08/16/2001	130	130.5	126.5	127.5
08/17/2001	126.25	127	123	126
08/20/2001	125.25	126.5	124.25	124.5
08/21/2001	124.75	125	122	124
08/22/2001	122.75	123.75	121.25	122
08/23/2001	122	122.75	121.25	122
08/24/2001	121.25	124	120.75	124
08/27/2001	124.5	125.5	123.5	124.75
08/28/2001	122.75	124	121.5	122.75
08/29/2001	121.5	122.25	120	121
08/30/2001	121	121.75	119	119.25
08/31/2001	118.75	120.25	117.5	119.5
09/03/2001	119	119.5	118	119
09/04/2001	120	120.75	118.5	120.75
09/05/2001	119.75	120.5	118.75	119.25
09/06/2001	119.75	121.25	117.75	119.5
09/07/2001	119.5	119.75	117.5	117.75
09/10/2001	117.25	118	113.5	115.75
09/11/2001	116.5	117	108.5	109.75
09/12/2001	107.25	113.5	107	113.5
09/13/2001	113	114.75	112	113
09/14/2001	112.25	113.25	105.75	107.75
09/17/2001	106.25	108.5	103	107.5
09/18/2001	107	107	103.5	105.25
09/19/2001	104.75	109.25	104.25	106.75
09/20/2001	107	107.75	102.25	102.25
09/21/2001	100.25	101.5	95	95.1
09/24/2001	96.2	102.25	96.2	102.25
09/25/2001	101.25	109.25	101.25	108
09/26/2001	108.25	111	106.5	109
09/27/2001	108	112.25	107.5	112.25
09/28/2001	112.5	116	111.75	116
10/01/2001	114.5	115.25	112	115.25
10/02/2001	115.75	116.25	113	116.25
10/03/2001	115.5	116.25	112.75	115
10/04/2001	116.75	117.75	115.75	117.25
10/05/2001	116	117.5	115	116.75
10/08/2001	116.25	118.5	114.25	117
10/09/2001	116.25	118.5	115.75	117
10/10/2001	117.5	120.5	115.5	119.75
10/11/2001	121.5	123	120.75	122.75
10/12/2001	123	123.75	120.25	121.5
10/15/2001	120.25	121.25	119.25	120.25
10/16/2001	118.5	119.5	115	116.5
10/17/2001	117.5	117.5	114.25	116.25
10/18/2001	114.5	117.25	114	117
10/19/2001	118	118	114.5	115.25
10/22/2001	115	120	114	119.5
10/23/2001	120	121.5	117.5	119
10/24/2001	117.5	120	117.25	118
10/25/2001	119	119.5	116.25	118
10/26/2001	117.75	118.25	116	117.5
10/29/2001	117.5	117.5	113.5	113.5
10/30/2001	112	112.75	110.5	111
10/31/2001	111.25	113.5	109.25	113.25
11/01/2001	112.5	112.5	110.75	112
11/02/2001	111.25	112.75	110.25	111.5
11/05/2001	112.5	113.5	109.75	111.25
11/06/2001	111.5	112.25	109	110
11/07/2001	110.5	111	108	110.5
11/08/2001	111	113	109.25	112.25
11/09/2001	111.75	114.25	111.25	112.75
11/12/2001	112.75	114.5	110.75	111.75
11/13/2001	112.75	116	112.75	115.5
11/14/2001	116	117.75	114.5	115
11/15/2001	115.75	119.75	114.75	118.5
11/16/2001	119	120.5	117.25	120.25
11/19/2001	121.25	125.75	120.5	124
11/20/2001	124	126	121.5	121.5
11/21/2001	121.25	124.75	120.75	122
11/22/2001	123.75	126.25	123	125.25
11/23/2001	126	127.5	124.5	124.5
11/26/2001	125.75	126	120.75	122.75
11/27/2001	123.5	123.5	118.5	118.75
11/28/2001	117.25	118.25	116.25	116.5
11/29/2001	116	120.25	115.5	118.5
11/30/2001	119.5	121.25	117.75	117.75
12/03/2001	117.75	118.5	117	118.25
12/04/2001	118	121	118	120.75
12/05/2001	120.5	122	118.25	120
12/06/2001	120.5	120.5	116.5	117.5
12/07/2001	118	118.25	115.75	116.25
12/10/2001	116.5	119	114.75	116
12/11/2001	115.5	118	115	117.5
12/12/2001	117.75	118	115.25	116.25
12/13/2001	115.75	116.25	113.75	115.25
12/14/2001	114.5	114.5	112.25	112.5
12/17/2001	112.25	116	112.25	114.5
12/18/2001	115.5	117	115	116.25
12/19/2001	116	118.25	114.75	115
12/20/2001	115.75	119.25	115.25	117.75
12/21/2001	118.5	119.75	117.25	118
12/24/2001	118	118	118	118
12/25/2001	118	118	118	118
12/26/2001	118	118	118	118
12/27/2001	118	119.25	116.5	118
12/28/2001	118.5	119.25	117.5	118.5
12/31/2001	118.5	118.5	118.5	118.5

Menu

Create your free account now!

ROG.SW: Roche Holding AG Historical Data

2001 Historical Chart

Average

Low

High