ROG.SW: Roche Holding AG Historical Data

2004 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 127.2664

CLOSE 127.2097

Low

LOW 117.25

High

HIGH 141.25

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	124.75	124.75	124.75	124.75
01/02/2004	124.75	124.75	124.75	124.75
01/05/2004	125.5	125.5	123.75	125
01/06/2004	124.5	124.5	122.75	124.5
01/07/2004	124.5	125	122.25	123
01/08/2004	123	124.25	121.5	121.75
01/09/2004	122	122.5	119.5	120.25
01/12/2004	119	121	118.5	119.25
01/13/2004	120	120	118	118.75
01/14/2004	118.25	120.75	117.75	120.75
01/15/2004	120.25	120.75	119.5	120.25
01/16/2004	120	123	120	123
01/19/2004	122.75	125	122.75	124
01/20/2004	124.5	124.75	122	122.75
01/21/2004	122.5	125.25	122.5	125
01/22/2004	126	127.25	125.25	125.75
01/23/2004	126	126.75	124.75	125.5
01/26/2004	126	127.75	125.5	127.25
01/27/2004	128	130.25	127.75	129.25
01/28/2004	129	130.25	128.5	129.25
01/29/2004	128	130.25	128	129.5
01/30/2004	129.75	130	127.5	127.5
02/02/2004	128.25	131.25	128	130.75
02/03/2004	131.25	132.25	128.25	129.5
02/04/2004	128	130	127.25	129.5
02/05/2004	129.75	130.75	128.25	129
02/06/2004	129.5	129.75	126.5	128
02/09/2004	128.5	129.75	128.5	129.5
02/10/2004	128.75	129.75	128	129.5
02/11/2004	129.75	130	128.5	129.25
02/12/2004	129.5	130.25	127.5	127.5
02/13/2004	128	128.5	127	127.5
02/16/2004	127.5	127.75	125.5	126.75
02/17/2004	127	128.25	126.75	127.75
02/18/2004	127.75	128.25	127	127.25
02/19/2004	127.75	128.75	127.25	127.25
02/20/2004	127.75	127.75	125.25	126.25
02/23/2004	126.5	128.75	126.5	127.5
02/24/2004	127.5	127.75	125.25	125.25
02/25/2004	125.75	125.75	123.25	124.5
02/26/2004	125.25	127.5	124.5	127.25
02/27/2004	132	133.75	131	131
03/01/2004	132.5	133.75	131.75	133
03/02/2004	133.25	134.25	133	134
03/03/2004	133.75	134.5	132.25	132.75
03/04/2004	133.5	134.25	132	133
03/05/2004	133.5	133.5	131.75	132
03/08/2004	132	132.75	131.5	132
03/09/2004	132	133.25	131.75	132.25
03/10/2004	131.75	133.75	131.75	133
03/11/2004	131.75	132.25	129.25	129.25
03/12/2004	128	129.25	126.5	128
03/15/2004	127.25	128.5	126.5	127.25
03/16/2004	126.75	127.5	125.25	126
03/17/2004	126	127.25	124.75	126.75
03/18/2004	126.75	127.5	125.5	125.5
03/19/2004	125.5	126	123.75	124.75
03/22/2004	124	124	121.75	123
03/23/2004	123	123.5	121.25	121.25
03/24/2004	121.25	124.5	121.25	124
03/25/2004	124.5	125.25	122.25	123.25
03/26/2004	124	124	122.25	122.75
03/29/2004	123	124	122.25	123.75
03/30/2004	123.75	123.75	122.5	123.25
03/31/2004	123.25	124.25	123	123.75
04/01/2004	124.25	127.5	124	127.5
04/02/2004	127.5	129.25	126.25	128.75
04/05/2004	128.75	129.5	128.25	129.5
04/06/2004	129.5	129.75	128	128.5
04/07/2004	128.75	130	127.5	127.5
04/08/2004	129	131.75	129	131.75
04/09/2004	131.75	131.75	131.75	131.75
04/12/2004	131.75	131.75	131.75	131.75
04/13/2004	131.25	131.5	129.5	129.5
04/14/2004	129	130.25	127.75	130.25
04/15/2004	130.25	133.75	129.75	133.25
04/16/2004	133.5	134.75	132	133.25
04/19/2004	133	134.75	132.75	134.5
04/20/2004	134.25	135	132.25	133.75
04/21/2004	134.5	134.5	131.75	133.5
04/22/2004	133.75	134.5	131.75	133
04/23/2004	133.5	134.75	133.5	134.25
04/26/2004	135	140.25	134.75	140.25
04/27/2004	141	141.25	138.5	139
04/28/2004	139	139.75	137	137.5
04/29/2004	138	138.5	136.5	136.75
04/30/2004	136.25	137.75	135.75	136
05/03/2004	135.5	135.75	134	134.5
05/04/2004	134.75	135.75	134	135.25
05/05/2004	135.5	137.75	135.5	137
05/06/2004	137.25	137.75	136	136.75
05/07/2004	136.75	137.75	136.5	137.25
05/10/2004	135.75	137.25	133	133
05/11/2004	134	135	132.5	133.5
05/12/2004	134	134.25	130.75	131.25
05/13/2004	131.75	133.75	131	133.75
05/14/2004	133.75	135.5	133.5	134.5
05/17/2004	133.75	133.75	132	132.75
05/18/2004	133	134.25	132.75	133.75
05/19/2004	134.25	135.5	133.5	135.25
05/20/2004	135.25	135.25	135.25	135.25
05/21/2004	135	135	133.75	134
05/24/2004	134.75	135.5	134.25	134.5
05/25/2004	134	134.25	132.5	133
05/26/2004	134.5	134.5	132.25	133.5
05/27/2004	134	134.5	133.25	133.75
05/28/2004	134	134.25	131	132
05/31/2004	132	132	132	132
06/01/2004	132	132.25	130.25	130.25
06/02/2004	130.5	132	130.25	130.75
06/03/2004	130.75	131.5	130.5	131
06/04/2004	131	132.5	130.75	132
06/07/2004	133.25	133.5	131	131.5
06/08/2004	131.75	131.75	128.5	130.25
06/09/2004	130.75	131.75	128.5	128.75
06/10/2004	128.25	128.5	125.75	126.5
06/11/2004	127	128	126	127.5
06/14/2004	127	127.5	125.5	126
06/15/2004	126.5	128.25	126.25	127.5
06/16/2004	127.75	130.5	127.5	130
06/17/2004	130.25	131	129	129.25
06/18/2004	129.25	129.75	128.5	129.5
06/21/2004	130	131	129.5	129.75
06/22/2004	129	130	127.75	128.25
06/23/2004	128.25	129	127.25	127.75
06/24/2004	128.75	129	127.5	128
06/25/2004	127.75	128.5	126.75	127.5
06/28/2004	127.25	128.5	126	126.25
06/29/2004	126	126.25	124.75	126
06/30/2004	125.75	126.25	124	124
07/01/2004	124.75	126.75	124.75	125.25
07/02/2004	125.25	127.5	125	127
07/05/2004	126.5	128.25	126.25	126.5
07/06/2004	126.75	127.5	125.25	126
07/07/2004	126	127	125.75	126
07/08/2004	127	128.5	126.5	128.5
07/09/2004	127.75	128	126.25	126.75
07/12/2004	126.25	126.5	124.5	125.25
07/13/2004	125.5	126	124	124.75
07/14/2004	124	126.25	123.5	126
07/15/2004	125.75	125.75	124	124.25
07/16/2004	123	124	122.25	124
07/19/2004	124.25	124.5	123	123
07/20/2004	123.5	127.5	123.25	127
07/21/2004	129	129.5	126.25	128
07/22/2004	126.5	127.25	125.25	126.5
07/23/2004	127	127.5	124.75	126
07/26/2004	126	126.5	124	124.5
07/27/2004	124.5	125.5	124.25	125.25
07/28/2004	125.5	126.5	125	125.5
07/29/2004	126	126.75	125	126
07/30/2004	126.25	127.25	125.75	126.5
08/02/2004	126	126.5	124.5	125.25
08/03/2004	125.75	126.75	124.5	125.5
08/04/2004	125	126.5	125	126
08/05/2004	126.25	126.5	124.5	124.75
08/06/2004	124	124	121	122
08/09/2004	121.75	122.25	120.75	121.75
08/10/2004	122	122.75	121.5	122.25
08/11/2004	122.5	122.75	120.75	122
08/12/2004	122.5	124.5	122.5	123.25
08/13/2004	123.25	123.25	119	120
08/16/2004	119.5	119.5	117.25	119.5
08/17/2004	119.25	120.25	118.25	119.75
08/18/2004	119.75	121.25	119.5	120.5
08/19/2004	121	121	120	120.25
08/20/2004	119.75	120	119.25	119.25
08/23/2004	119.5	120.5	118.5	120.25
08/24/2004	120	120.5	119.5	119.75
08/25/2004	120.25	120.75	119.75	119.75
08/26/2004	120.75	123	120.5	122.75
08/27/2004	122.5	124	122.25	123.75
08/30/2004	123.5	125	123.5	123.75
08/31/2004	123.25	123.75	122.75	122.75
09/01/2004	123.5	124.5	123	124.5
09/02/2004	124.25	124.5	123.5	123.75
09/03/2004	123.25	123.5	122	123
09/06/2004	123.25	125.25	123.25	124.5
09/07/2004	124.75	126	124.5	125.25
09/08/2004	125.25	125.5	123.5	124.25
09/09/2004	123.75	124.75	123.25	123.75
09/10/2004	123.75	124.25	123.25	124.25
09/13/2004	124.5	127.5	124.5	126.5
09/14/2004	126.25	127.25	126.25	126.25
09/15/2004	126.25	126.75	126	126.25
09/16/2004	126.5	127	125.5	126.5
09/17/2004	125.75	126.25	125.5	126.25
09/20/2004	126.5	129.75	126.25	129.25
09/21/2004	129.5	131.25	129.5	131
09/22/2004	131	132.5	130.75	132
09/23/2004	131.5	132.75	130	130.5
09/24/2004	130.25	130.5	129	129.5
09/27/2004	129.25	129.5	128.75	128.75
09/28/2004	128.5	130.25	128.25	130.25
09/29/2004	130.25	131	129.75	130.5
09/30/2004	131.5	131.75	129	129
10/01/2004	129	130.25	129	130.25
10/04/2004	131	132.5	130.8	132
10/05/2004	131.3	132.5	131	132.1
10/06/2004	131.9	133.2	131.6	132.9
10/07/2004	133.8	133.9	128.2	128.8
10/08/2004	128.2	128.8	126.6	127.6
10/11/2004	127.3	127.5	126.1	126.7
10/12/2004	127.1	127.1	125.5	126.9
10/13/2004	127.2	128	127	127.6
10/14/2004	125.7	126.1	124.2	124.2
10/15/2004	123.4	124.2	123.3	124
10/18/2004	124	124.4	123.2	123.6
10/19/2004	124.1	125.2	124	124.7
10/20/2004	123.9	124	123.2	123.5
10/21/2004	123.8	124.2	122.6	122.8
10/22/2004	123	124.1	122.6	123
10/25/2004	121.7	121.8	120.3	120.6
10/26/2004	120.3	121	119.7	120.3
10/27/2004	120.3	121.8	119.7	121.7
10/28/2004	123	124.3	122.6	124.2
10/29/2004	123.7	124.3	122.4	122.4
11/01/2004	122.6	123.2	122.1	123
11/02/2004	122.8	123.6	122.6	123.6
11/03/2004	125.1	126.3	124.3	126.2
11/04/2004	126.4	126.8	125.4	126.8
11/05/2004	127.4	128	126.8	127.4
11/08/2004	127.2	127.3	125	125.7
11/09/2004	125.9	125.9	124.6	124.9
11/10/2004	125	126	124.8	125.4
11/11/2004	125.4	126.1	124.5	125.7
11/12/2004	126	127.2	126	126.5
11/15/2004	127.2	127.6	125.7	126.3
11/16/2004	126.3	127.5	126.3	126.4
11/17/2004	126.7	127	125.7	126.5
11/18/2004	126.1	126.9	125.6	126.7
11/19/2004	126.2	126.5	123.4	123.7
11/22/2004	123.2	123.6	122.6	123.5
11/23/2004	123.9	124.7	121.5	121.9
11/24/2004	122.7	123	120.9	121.6
11/25/2004	122	122.8	121.6	122.3
11/26/2004	122	122.4	121.6	122.3
11/29/2004	122.2	122.8	121.3	121.6
11/30/2004	122	122.1	120	120
12/01/2004	120.2	122	120.2	122
12/02/2004	122.5	124.2	121.9	124
12/03/2004	124.1	124.7	122.3	122.9
12/06/2004	122.5	122.7	121	121.6
12/07/2004	121.3	123.5	121	122.9
12/08/2004	122.5	122.7	121.7	122
12/09/2004	121.9	123.6	121.7	122.5
12/10/2004	122.7	123.7	122.7	123.2
12/13/2004	123.4	124.1	123	123.6
12/14/2004	124.3	125.1	123.8	125
12/15/2004	125.4	125.6	124.1	124.2
12/16/2004	124.8	125.6	124.6	125.4
12/17/2004	126.4	129.2	125.6	127
12/20/2004	127.7	129.3	127.6	128.8
12/21/2004	128.1	129.3	128.1	128.8
12/22/2004	129.4	130.6	129	130.4
12/23/2004	130.5	130.7	129.4	130.6
12/24/2004	130.6	130.6	130.6	130.6
12/27/2004	130	130.4	129.8	130.2
12/28/2004	130	130.9	129.8	130.4
12/29/2004	130.1	130.7	129.9	130.7
12/30/2004	130.5	131.6	130.5	130.9
12/31/2004	130.9	130.9	130.9	130.9

Menu

Create your free account now!

ROG.SW: Roche Holding AG Historical Data

2004 Historical Chart

Average

Low

High