ROG.SW: Roche Holding AG Historical Data

2003 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 102.3695

CLOSE 102.3801

Low

LOW 73.4

High

HIGH 126

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	96.35	96.35	96.35	96.35
01/02/2003	96.35	96.35	96.35	96.35
01/03/2003	99	100.75	99	100.75
01/06/2003	101	102.25	100.25	101.5
01/07/2003	101.5	101.75	99	100
01/08/2003	99.9	101.5	99.65	101
01/09/2003	100.5	101	99.05	99.65
01/10/2003	99.65	100.5	98.25	99.6
01/13/2003	100	101	99.75	100
01/14/2003	100	101.75	99.75	101.75
01/15/2003	101.75	103.25	101.25	101.5
01/16/2003	102.5	103.25	101.75	102.25
01/17/2003	103.25	103.25	101.25	101.25
01/20/2003	101.5	101.75	99.5	99.5
01/21/2003	100.25	100.25	98.3	99.3
01/22/2003	99	99.5	97.45	97.7
01/23/2003	100	101.75	99.35	100.25
01/24/2003	100.25	101	98.5	98.7
01/27/2003	98.4	98.4	93.1	94.55
01/28/2003	94.5	95.45	92.5	93.6
01/29/2003	93.8	94	90.8	94
01/30/2003	94.5	95.9	93.6	94.6
01/31/2003	93.85	94.7	93.2	93.85
02/03/2003	94.75	96.2	94.65	95.45
02/04/2003	94.95	95.15	93.75	93.75
02/05/2003	94	94.35	92.8	93.55
02/06/2003	93	93.75	89.75	90.95
02/07/2003	90.75	91.9	90.1	90.45
02/10/2003	90.4	90.55	87.2	87.55
02/11/2003	87	87.15	85.25	86.6
02/12/2003	86.05	86.4	83.3	83.4
02/13/2003	83.05	84.25	82.85	83.95
02/14/2003	84.4	85.25	83.8	85.25
02/17/2003	85.85	86.7	84.6	86.25
02/18/2003	86.05	86.55	84	84.5
02/19/2003	85	85.2	81.5	82.1
02/20/2003	82	84	81.5	83.25
02/21/2003	82.25	84.25	81.35	84.25
02/24/2003	84	84.1	81	81.5
02/25/2003	80.9	81.4	77.8	77.8
02/26/2003	80.9	84.35	79.5	81.95
02/27/2003	81.7	82.65	79.55	81.15
02/28/2003	80.75	81.9	79.65	81.45
03/03/2003	82	84.8	81.45	84.65
03/04/2003	83.9	84.35	82.25	82.9
03/05/2003	81.85	82.8	80.35	80.4
03/06/2003	81	82.75	78.85	81.75
03/07/2003	81.7	83	80.2	81.3
03/10/2003	81.4	82.3	78.45	78.45
03/11/2003	78	78.2	75.15	75.5
03/12/2003	75.8	76.1	73.4	75.15
03/13/2003	75.6	77	74.25	75.25
03/14/2003	78.5	79.7	78.05	79.4
03/17/2003	78	84.45	77.1	82.6
03/18/2003	83.3	85.5	82.6	84.1
03/19/2003	85	87.65	83.25	86.25
03/20/2003	86.05	88	85.15	87.5
03/21/2003	91	91	88.6	91
03/24/2003	89.7	89.95	85.35	86
03/25/2003	84.9	87.65	83.9	87.6
03/26/2003	87.3	87.9	85.95	86.2
03/27/2003	85.1	85.2	82.6	83.65
03/28/2003	84.05	84.4	82.65	83.6
03/31/2003	81.85	82	80.15	80.9
04/01/2003	81.5	83.85	81	83.65
04/02/2003	83.9	87.5	83.85	86
04/03/2003	86.15	87.65	85.35	86.65
04/04/2003	85.3	87.4	83.85	86.45
04/07/2003	88.4	90.35	87.75	88.7
04/08/2003	88	89	86.55	87.8
04/09/2003	88.05	91	87.05	89.7
04/10/2003	87	87.25	84.5	85.05
04/11/2003	85	88.15	84.9	87
04/14/2003	87.45	88.1	85.5	87.8
04/15/2003	88.35	89	87.1	89
04/16/2003	89.8	90	85.65	86.95
04/17/2003	86.1	86.4	84.75	85.55
04/18/2003	85.55	85.55	85.55	85.55
04/21/2003	85.55	85.55	85.55	85.55
04/22/2003	86	87.15	84.55	86.8
04/23/2003	87.75	88.4	86.65	87.1
04/24/2003	86.85	88.3	85.5	85.65
04/25/2003	85.9	86.2	84.1	84.55
04/28/2003	84	86.35	83.45	85.75
04/29/2003	86.65	86.65	84.2	84.3
04/30/2003	85.05	86.4	84.25	86.3
05/01/2003	86.3	86.3	86.3	86.3
05/02/2003	86.5	86.7	83.4	86.05
05/05/2003	86.55	87.9	86.5	87.25
05/06/2003	87.1	88.7	86.85	88.2
05/07/2003	87.75	89.95	87.45	88.3
05/08/2003	88.05	88.95	85.6	85.6
05/09/2003	85.85	86.7	85.4	85.5
05/12/2003	85.8	86.2	83	83.9
05/13/2003	84.2	85.6	83.2	85.2
05/14/2003	85.1	87.3	85.05	86.75
05/15/2003	86.8	86.8	85.05	85.95
05/16/2003	86.8	87.05	86	87.05
05/19/2003	85.95	90.4	85.95	89.8
05/20/2003	89.65	94	88.2	93.6
05/21/2003	94	94.8	92.4	93.7
05/22/2003	94.65	97.15	93.9	96.75
05/23/2003	97.3	98.55	96.65	97.7
05/26/2003	97.8	97.8	95.6	96
05/27/2003	96	96.1	94.15	95.55
05/28/2003	96.5	99.2	96.5	98.6
05/29/2003	98.6	98.6	98.6	98.6
05/30/2003	97.7	99.45	97.6	99.3
06/02/2003	100	104.25	99.6	102.5
06/03/2003	101.5	102.25	99.25	100
06/04/2003	100.25	103	99.85	102
06/05/2003	102.75	103	99.15	100
06/06/2003	102	102.75	100.5	100.5
06/09/2003	100.5	100.5	100.5	100.5
06/10/2003	99.9	100.5	99.55	100
06/11/2003	100.5	100.5	99.6	99.95
06/12/2003	100.75	103	100.75	102.75
06/13/2003	102.75	104.25	101	101
06/16/2003	101.25	105	101	105
06/17/2003	105	106.25	104.75	106.25
06/18/2003	105.75	107.5	104.75	106.25
06/19/2003	106.5	107	105	105.5
06/20/2003	104.75	105.25	103.75	105
06/23/2003	104.5	104.75	101.25	101.75
06/24/2003	102.25	104	102	102.25
06/25/2003	102.75	103.5	101.5	103
06/26/2003	101.75	104.5	101.5	104.5
06/27/2003	104.75	106.5	104.5	105.25
06/30/2003	105	107.75	104.5	106.25
07/01/2003	105.5	106.5	103.25	103.75
07/02/2003	104.75	106.25	103.75	105.75
07/03/2003	105.75	107	104.75	106.5
07/04/2003	106.25	106.75	105.75	106
07/07/2003	106.75	109.25	106.5	108.75
07/08/2003	108.75	109.25	106.25	108.75
07/09/2003	108.5	110	107.5	108.75
07/10/2003	109	110.25	108	110
07/11/2003	109.25	112.25	109.25	111
07/14/2003	112	112.75	111	112.5
07/15/2003	112	112.5	110.75	111.25
07/16/2003	111.5	112	107.25	108
07/17/2003	107.75	108.25	106.5	108
07/18/2003	108.5	108.75	107.5	108
07/21/2003	108.25	108.5	106.75	107.25
07/22/2003	107.25	108.5	106	107
07/23/2003	109.75	112.5	109.25	111
07/24/2003	111.5	113.25	111.25	112.75
07/25/2003	111	112	110.75	111.25
07/28/2003	112	113.25	111.75	112.75
07/29/2003	112.25	113	111.5	112.5
07/30/2003	112.5	114	112.25	114
07/31/2003	114.25	114.75	112.5	114.5
08/01/2003	114	114.5	112.25	113.5
08/04/2003	113.25	114.25	112	112.5
08/05/2003	113	113.5	111.25	111.25
08/06/2003	110	111.75	109.75	110.5
08/07/2003	110.75	111.25	109.5	110
08/08/2003	110.5	112.25	109.25	110.75
08/11/2003	111.5	112.25	110.5	111.25
08/12/2003	111.5	112	110.5	111.25
08/13/2003	112	112.5	110.75	110.75
08/14/2003	111.25	112.25	110.5	112
08/15/2003	112.75	113	111.5	112.75
08/18/2003	112.75	113.25	112	112.75
08/19/2003	113	113.5	111.75	112
08/20/2003	112	112.5	109.5	110
08/21/2003	110.25	112.5	110	111.5
08/22/2003	112.25	114	111.75	112.25
08/25/2003	112	112.5	110.75	111
08/26/2003	111.25	112	109.75	110.25
08/27/2003	110.75	110.75	108.25	109.25
08/28/2003	109.5	110.25	108.25	109
08/29/2003	108.75	109.5	107.25	107.25
09/01/2003	107.5	109.5	107.5	108.5
09/02/2003	108	109.25	107.75	108
09/03/2003	109	110.25	108.25	108.75
09/04/2003	108.25	110.5	108	109.75
09/05/2003	110.25	111.5	110	111.25
09/08/2003	111	112.5	110.5	112
09/09/2003	113.5	113.75	110.25	110.75
09/10/2003	111	112.25	110.5	111.25
09/11/2003	111	113.25	110.75	112.75
09/12/2003	113	113.25	111.75	112.75
09/15/2003	113.25	115	113	114.25
09/16/2003	115	115.25	114	115.25
09/17/2003	115.75	115.75	114.75	115.25
09/18/2003	115.25	116	114.5	115.5
09/19/2003	116	116	114.5	114.75
09/22/2003	114.25	114.5	112	112.25
09/23/2003	112.25	113	111.25	112
09/24/2003	113.25	114	112.75	113.25
09/25/2003	112	112.75	111.25	112.75
09/26/2003	112	112.25	110	111.5
09/29/2003	110.5	111.25	109.25	110.25
09/30/2003	110.25	111	108.5	109.5
10/01/2003	108.75	109.5	107	109
10/02/2003	109.75	109.75	107.25	108
10/03/2003	107.75	110.5	107.5	110.25
10/06/2003	110	110.5	109.25	109.75
10/07/2003	110	110.25	109	109.5
10/08/2003	109.25	111.25	108.75	110.25
10/09/2003	110.5	111.5	109.75	111.5
10/10/2003	111.25	111.25	109.5	110.5
10/13/2003	110	111.5	110	111.5
10/14/2003	111.75	111.75	109.5	110.75
10/15/2003	110.75	111.75	109.5	110.75
10/16/2003	111.75	112	110.25	110.5
10/17/2003	109.75	110.5	109	109.5
10/20/2003	109.75	111	109.5	110.5
10/21/2003	111.5	112.75	111.5	112
10/22/2003	112	112.25	110	110
10/23/2003	108.5	109.5	107.75	108.75
10/24/2003	109.25	110	108.5	108.75
10/27/2003	109.75	110.5	109.25	109.5
10/28/2003	110	110.75	108.75	109
10/29/2003	109.75	110.5	109	109.5
10/30/2003	109	111	109	110.5
10/31/2003	110.25	111	109.75	110.5
11/03/2003	110.75	112	110.75	112
11/04/2003	111.5	112	110.25	110.5
11/05/2003	110.25	111.5	110	110.5
11/06/2003	110.75	111.75	109.75	111.5
11/07/2003	112	113.25	111.75	113.25
11/10/2003	112.75	113	111.5	111.75
11/11/2003	111.5	113	111	112.75
11/12/2003	113	114.75	112	114.5
11/13/2003	115	118.5	114.25	118.5
11/14/2003	117.75	120.5	117.75	120.25
11/17/2003	119	119.25	117	117.25
11/18/2003	117.75	118.75	117.5	118
11/19/2003	117	117.25	115.75	116.25
11/20/2003	117	117.5	114.5	117
11/21/2003	116.25	118.5	116.25	117
11/24/2003	117.75	118.75	116.75	118.5
11/25/2003	118.5	120	117.75	118.25
11/26/2003	116.75	117.25	116	116
11/27/2003	116.5	117.5	116	117.25
11/28/2003	117.25	118	115.25	116.5
12/01/2003	116.75	117.5	116.5	117.5
12/02/2003	117.5	118	116.25	117.25
12/03/2003	117	118	116.75	117.75
12/04/2003	117.5	119.5	117.25	118.75
12/05/2003	119	119.5	118.25	118.5
12/08/2003	118.25	118.5	117	118.25
12/09/2003	118.75	118.75	117.5	118.25
12/10/2003	117.75	118.25	117.5	117.75
12/11/2003	118	120	118	120
12/12/2003	120	121.5	120	120.5
12/15/2003	121.5	122	120.75	121.25
12/16/2003	120.75	121	120.25	120.25
12/17/2003	120.75	121.5	119.25	120.75
12/18/2003	121	124.75	120.75	124.5
12/19/2003	125	125	122.75	124
12/22/2003	123.5	125	123.25	124
12/23/2003	124.75	125	124	125
12/24/2003	125	125	125	125
12/25/2003	125	125	125	125
12/26/2003	125	125	125	125
12/29/2003	125	125.75	124.25	125.25
12/30/2003	125.75	126	124.5	124.75
12/31/2003	124.75	124.75	124.75	124.75

Menu

Create your free account now!

ROG.SW: Roche Holding AG Historical Data

2003 Historical Chart

Average

Low

High