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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 205.9907
CLOSE 205.8686
Low
LOW 181.2
High
HIGH 227.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 197.3 | 197.3 | 197.3 | 197.3 |
| 01/03/2006 | 198 | 200.4 | 195.3 | 196.5 |
| 01/04/2006 | 198.8 | 198.9 | 197.3 | 198.1 |
| 01/05/2006 | 198.3 | 199.3 | 196.7 | 198.7 |
| 01/06/2006 | 198.1 | 198.6 | 196.5 | 198 |
| 01/09/2006 | 198 | 198.2 | 194.7 | 195.5 |
| 01/10/2006 | 195.7 | 197.2 | 193.8 | 194.3 |
| 01/11/2006 | 194.3 | 195.8 | 190.2 | 193.3 |
| 01/12/2006 | 193.8 | 196.3 | 192.6 | 195.5 |
| 01/13/2006 | 194.7 | 198.7 | 193.7 | 198.5 |
| 01/16/2006 | 199 | 200.2 | 198.5 | 199 |
| 01/17/2006 | 198.4 | 199.7 | 197.2 | 198.8 |
| 01/18/2006 | 196.5 | 197.3 | 194.9 | 195.9 |
| 01/19/2006 | 196.4 | 196.9 | 193.8 | 196.3 |
| 01/20/2006 | 195.6 | 197.5 | 194.7 | 196.5 |
| 01/23/2006 | 194.2 | 197.2 | 194.1 | 196.6 |
| 01/24/2006 | 196.9 | 199.9 | 196.6 | 199.4 |
| 01/25/2006 | 199.3 | 199.4 | 195.7 | 196.5 |
| 01/26/2006 | 196.4 | 197.6 | 194.6 | 195.4 |
| 01/27/2006 | 196.9 | 198.5 | 195.7 | 196.1 |
| 01/30/2006 | 196.8 | 199.3 | 195.9 | 198.4 |
| 01/31/2006 | 199.2 | 202 | 197.2 | 202 |
| 02/01/2006 | 204 | 204.3 | 193.6 | 194.7 |
| 02/02/2006 | 196 | 197.7 | 195 | 195 |
| 02/03/2006 | 196 | 197 | 195.1 | 195.9 |
| 02/06/2006 | 196.4 | 196.5 | 191.6 | 192.9 |
| 02/07/2006 | 193 | 193.5 | 191.1 | 193.3 |
| 02/08/2006 | 192.5 | 196.2 | 192 | 194.2 |
| 02/09/2006 | 193.7 | 195.3 | 192.2 | 194.2 |
| 02/10/2006 | 195 | 195.4 | 191.2 | 191.9 |
| 02/13/2006 | 189.9 | 190.7 | 183.2 | 190.5 |
| 02/14/2006 | 191.6 | 193.1 | 189.1 | 192.9 |
| 02/15/2006 | 193.2 | 194.2 | 191.1 | 192.1 |
| 02/16/2006 | 191.8 | 192.6 | 190.3 | 192.6 |
| 02/17/2006 | 192 | 192.5 | 189.3 | 190.8 |
| 02/20/2006 | 191 | 192.5 | 190.6 | 192.1 |
| 02/21/2006 | 191.7 | 194 | 191.7 | 193.4 |
| 02/22/2006 | 192.9 | 195.7 | 192.7 | 194.9 |
| 02/23/2006 | 194.3 | 196.6 | 194.3 | 194.8 |
| 02/24/2006 | 195 | 195.1 | 192.7 | 193 |
| 02/27/2006 | 193.4 | 194 | 191.3 | 194 |
| 02/28/2006 | 194.5 | 194.7 | 192.9 | 193.9 |
| 03/01/2006 | 194.9 | 196.7 | 193.7 | 196.7 |
| 03/02/2006 | 194.2 | 196.6 | 193.6 | 195.5 |
| 03/03/2006 | 195.9 | 197.4 | 195.2 | 196.9 |
| 03/06/2006 | 197.8 | 197.9 | 195.1 | 196.5 |
| 03/07/2006 | 196.4 | 197.1 | 195 | 195.9 |
| 03/08/2006 | 195.9 | 200 | 195.5 | 198.7 |
| 03/09/2006 | 199.9 | 200.6 | 198.6 | 199 |
| 03/10/2006 | 198.1 | 200.5 | 197.2 | 200.5 |
| 03/13/2006 | 200.5 | 201.4 | 199.7 | 200.9 |
| 03/14/2006 | 200.8 | 201.9 | 198.6 | 199 |
| 03/15/2006 | 200 | 200.4 | 198.8 | 200 |
| 03/16/2006 | 200.1 | 200.8 | 199.2 | 199.7 |
| 03/17/2006 | 199 | 199.9 | 198.5 | 198.8 |
| 03/20/2006 | 202 | 203.4 | 199.9 | 200 |
| 03/21/2006 | 199.9 | 201.3 | 199.6 | 200.5 |
| 03/22/2006 | 200.5 | 201.8 | 199 | 200.3 |
| 03/23/2006 | 200.3 | 200.5 | 196.3 | 196.7 |
| 03/24/2006 | 196.9 | 197.4 | 196.2 | 196.7 |
| 03/27/2006 | 197.9 | 198 | 195.1 | 195.1 |
| 03/28/2006 | 195.6 | 196.7 | 193.8 | 193.9 |
| 03/29/2006 | 193.9 | 195.3 | 192.5 | 194.5 |
| 03/30/2006 | 195.4 | 196.2 | 193.3 | 195.7 |
| 03/31/2006 | 195 | 195.3 | 193.6 | 194.1 |
| 04/03/2006 | 195.7 | 196.6 | 193.2 | 193.6 |
| 04/04/2006 | 193.4 | 193.9 | 191.5 | 192 |
| 04/05/2006 | 192.8 | 193.2 | 190.9 | 192.9 |
| 04/06/2006 | 193.3 | 194 | 189.6 | 190.4 |
| 04/07/2006 | 190.4 | 190.7 | 187.9 | 188.8 |
| 04/10/2006 | 188.9 | 191.2 | 188.8 | 191.2 |
| 04/11/2006 | 192 | 192.6 | 189.9 | 190.5 |
| 04/12/2006 | 190.5 | 191 | 185.7 | 189.9 |
| 04/13/2006 | 190.4 | 192.6 | 189.8 | 192.6 |
| 04/14/2006 | 192.6 | 192.6 | 192.6 | 192.6 |
| 04/17/2006 | 192.6 | 192.6 | 192.6 | 192.6 |
| 04/18/2006 | 192.9 | 192.9 | 187.9 | 188.9 |
| 04/19/2006 | 189.6 | 189.9 | 188.3 | 189.9 |
| 04/20/2006 | 189.1 | 189.4 | 187.4 | 188.1 |
| 04/21/2006 | 189 | 189 | 186.7 | 187.4 |
| 04/24/2006 | 187 | 189.6 | 186.2 | 188.8 |
| 04/25/2006 | 188.5 | 190.6 | 188.2 | 188.8 |
| 04/26/2006 | 192.8 | 193.9 | 188.7 | 189.4 |
| 04/27/2006 | 189.4 | 191.9 | 187 | 191.9 |
| 04/28/2006 | 192.7 | 192.7 | 190 | 190.7 |
| 05/01/2006 | 190.7 | 190.7 | 190.7 | 190.7 |
| 05/02/2006 | 191.5 | 192.8 | 191.2 | 192.4 |
| 05/03/2006 | 192.5 | 192.5 | 189.7 | 189.7 |
| 05/04/2006 | 190.6 | 191.2 | 188.8 | 189 |
| 05/05/2006 | 188.3 | 189.7 | 187.8 | 189.7 |
| 05/08/2006 | 190.6 | 190.8 | 189 | 189.3 |
| 05/09/2006 | 189.3 | 196.8 | 189.1 | 195.7 |
| 05/10/2006 | 194.7 | 196.7 | 193.8 | 194.6 |
| 05/11/2006 | 195 | 196.3 | 193.9 | 195 |
| 05/12/2006 | 195 | 196.2 | 192.5 | 193.7 |
| 05/15/2006 | 192.5 | 194.2 | 190.2 | 193 |
| 05/16/2006 | 192.5 | 197.3 | 192.1 | 196.5 |
| 05/17/2006 | 197.5 | 197.5 | 193 | 193 |
| 05/18/2006 | 192.3 | 193.4 | 190 | 190.1 |
| 05/19/2006 | 189.2 | 190.5 | 187.6 | 190.1 |
| 05/22/2006 | 189.5 | 190.7 | 185.8 | 186 |
| 05/23/2006 | 187.3 | 187.8 | 181.2 | 186.5 |
| 05/24/2006 | 187.9 | 189.5 | 184.2 | 185.8 |
| 05/25/2006 | 185.8 | 185.8 | 185.8 | 185.8 |
| 05/26/2006 | 188.9 | 189.9 | 187.4 | 189 |
| 05/29/2006 | 188.6 | 191 | 188.2 | 190.7 |
| 05/30/2006 | 191 | 191.2 | 188.8 | 188.9 |
| 05/31/2006 | 187.9 | 189.7 | 187.4 | 189.7 |
| 06/01/2006 | 189.8 | 190.9 | 187.6 | 188.6 |
| 06/02/2006 | 190.4 | 192.1 | 189 | 191.3 |
| 06/05/2006 | 191.3 | 191.3 | 191.3 | 191.3 |
| 06/06/2006 | 188.6 | 191.9 | 188.6 | 191.2 |
| 06/07/2006 | 191.5 | 196.7 | 190 | 195.5 |
| 06/08/2006 | 192.8 | 195.6 | 191.5 | 193 |
| 06/09/2006 | 194.6 | 194.9 | 190.5 | 194.2 |
| 06/12/2006 | 194 | 194.8 | 191 | 191.9 |
| 06/13/2006 | 189.4 | 192.7 | 188.2 | 189.2 |
| 06/14/2006 | 189.3 | 190.3 | 188.2 | 189.1 |
| 06/15/2006 | 189.8 | 191.5 | 189.6 | 190.6 |
| 06/16/2006 | 192 | 192.9 | 190.5 | 191.2 |
| 06/19/2006 | 192 | 192.9 | 190.9 | 191.2 |
| 06/20/2006 | 190.2 | 192.9 | 190.2 | 192.4 |
| 06/21/2006 | 192.6 | 194.9 | 192.4 | 193.9 |
| 06/22/2006 | 195 | 199.4 | 194.2 | 197.2 |
| 06/23/2006 | 197 | 199.3 | 197 | 197.8 |
| 06/26/2006 | 198.8 | 199.8 | 196.1 | 196.9 |
| 06/27/2006 | 195.7 | 196.6 | 194.4 | 195.8 |
| 06/28/2006 | 195.8 | 197.9 | 195.3 | 197.1 |
| 06/29/2006 | 197.6 | 200.8 | 197.2 | 199.6 |
| 06/30/2006 | 201 | 202.4 | 199.6 | 202.1 |
| 07/03/2006 | 203 | 205 | 201.5 | 204.8 |
| 07/04/2006 | 204.8 | 205.3 | 204.2 | 205 |
| 07/05/2006 | 204.4 | 205.5 | 203.8 | 204.6 |
| 07/06/2006 | 205.2 | 208.8 | 204.8 | 207.9 |
| 07/07/2006 | 207.1 | 208.4 | 205.3 | 206 |
| 07/10/2006 | 207 | 207.2 | 204.1 | 207.2 |
| 07/11/2006 | 208 | 211 | 207.1 | 207.6 |
| 07/12/2006 | 207 | 211.8 | 206.6 | 210.7 |
| 07/13/2006 | 210.3 | 210.4 | 206.6 | 207.8 |
| 07/14/2006 | 205.6 | 208.6 | 205.2 | 206.5 |
| 07/17/2006 | 206.5 | 208.6 | 205.7 | 207 |
| 07/18/2006 | 206.4 | 207.8 | 205.2 | 206.8 |
| 07/19/2006 | 207.4 | 208.2 | 205.5 | 208.1 |
| 07/20/2006 | 212.3 | 216.2 | 212 | 214.9 |
| 07/21/2006 | 215 | 216.4 | 214.8 | 214.8 |
| 07/24/2006 | 214.5 | 220.5 | 214.5 | 220.5 |
| 07/25/2006 | 220.8 | 222.9 | 219.5 | 221.1 |
| 07/26/2006 | 220.2 | 220.9 | 217.3 | 218.3 |
| 07/27/2006 | 219.5 | 219.8 | 214.6 | 215.8 |
| 07/28/2006 | 216.4 | 218.9 | 215.1 | 218.9 |
| 07/31/2006 | 219.7 | 220.3 | 217.3 | 219 |
| 08/01/2006 | 219 | 219 | 219 | 219 |
| 08/02/2006 | 220 | 220.9 | 218.1 | 219.2 |
| 08/03/2006 | 219.9 | 219.9 | 214.7 | 215 |
| 08/04/2006 | 215.8 | 218.8 | 215.1 | 218.4 |
| 08/07/2006 | 217.5 | 218.4 | 215.4 | 215.9 |
| 08/08/2006 | 217 | 217.2 | 215.2 | 216.1 |
| 08/09/2006 | 217.3 | 220.7 | 215.3 | 220.1 |
| 08/10/2006 | 218.8 | 219.3 | 216 | 218.6 |
| 08/11/2006 | 218.5 | 220.1 | 217.9 | 217.9 |
| 08/14/2006 | 218.4 | 221 | 217.8 | 220.6 |
| 08/15/2006 | 220.6 | 226.4 | 220.2 | 226.3 |
| 08/16/2006 | 227.3 | 227.9 | 223.8 | 225 |
| 08/17/2006 | 224.2 | 225.9 | 220.9 | 222.3 |
| 08/18/2006 | 222.8 | 224.7 | 220.5 | 221.3 |
| 08/21/2006 | 221.7 | 224.4 | 221.2 | 222.5 |
| 08/22/2006 | 223 | 223.4 | 219.1 | 222.8 |
| 08/23/2006 | 223.3 | 223.5 | 221.2 | 222.1 |
| 08/24/2006 | 222.6 | 226.2 | 222.1 | 225.4 |
| 08/25/2006 | 225.9 | 227.3 | 225.2 | 225.5 |
| 08/28/2006 | 225.9 | 226.2 | 223.3 | 225.6 |
| 08/29/2006 | 225.6 | 227.3 | 224.8 | 226.8 |
| 08/30/2006 | 227.2 | 227.5 | 225.2 | 227 |
| 08/31/2006 | 227.7 | 227.7 | 224.6 | 226.9 |
| 09/01/2006 | 227 | 227.1 | 225.2 | 225.4 |
| 09/04/2006 | 225.4 | 225.7 | 223.5 | 224.9 |
| 09/05/2006 | 224.6 | 225.6 | 223 | 224.9 |
| 09/06/2006 | 225 | 226.2 | 223.6 | 226 |
| 09/07/2006 | 225 | 225.8 | 223.4 | 224.1 |
| 09/08/2006 | 224 | 225.7 | 223.8 | 225.5 |
| 09/11/2006 | 225.4 | 225.8 | 214.7 | 215.2 |
| 09/12/2006 | 215.8 | 218.2 | 214.6 | 218 |
| 09/13/2006 | 218.8 | 219.8 | 217.3 | 217.3 |
| 09/14/2006 | 218.4 | 218.4 | 212.2 | 212.7 |
| 09/15/2006 | 211.8 | 212.5 | 209.8 | 211 |
| 09/18/2006 | 212 | 214.5 | 211.2 | 214.5 |
| 09/19/2006 | 214.9 | 216 | 214 | 214.8 |
| 09/20/2006 | 215.4 | 219.3 | 214.7 | 218.6 |
| 09/21/2006 | 218.3 | 219.5 | 215.9 | 217 |
| 09/22/2006 | 215.6 | 216.4 | 212.6 | 214.1 |
| 09/25/2006 | 215.1 | 216.5 | 212.3 | 213.2 |
| 09/26/2006 | 213.5 | 215.1 | 212.8 | 214.5 |
| 09/27/2006 | 215.9 | 219.4 | 214.6 | 219.4 |
| 09/28/2006 | 219.7 | 220.3 | 216.6 | 217.6 |
| 09/29/2006 | 218.5 | 218.6 | 214.5 | 216.2 |
| 10/02/2006 | 217 | 217.2 | 215 | 215 |
| 10/03/2006 | 215.6 | 217.8 | 215.5 | 217.7 |
| 10/04/2006 | 218.4 | 218.7 | 216 | 217.5 |
| 10/05/2006 | 219.1 | 219.1 | 216.6 | 217.3 |
| 10/06/2006 | 217.9 | 217.9 | 214.2 | 216.8 |
| 10/09/2006 | 216.4 | 218.3 | 215.4 | 217.8 |
| 10/10/2006 | 218.5 | 221.3 | 218.4 | 220.4 |
| 10/11/2006 | 219.5 | 221.7 | 219.3 | 221.7 |
| 10/12/2006 | 222.1 | 222.6 | 218.1 | 221.5 |
| 10/13/2006 | 221.5 | 222.4 | 220.3 | 221.5 |
| 10/16/2006 | 221.8 | 223.3 | 221 | 221.5 |
| 10/17/2006 | 221.6 | 221.6 | 218.2 | 219.7 |
| 10/18/2006 | 220 | 220.4 | 217.7 | 218.9 |
| 10/19/2006 | 218.9 | 219 | 217 | 217.9 |
| 10/20/2006 | 218.4 | 218.6 | 216.8 | 218 |
| 10/23/2006 | 218.1 | 220 | 217.9 | 220 |
| 10/24/2006 | 220 | 221.3 | 217.1 | 219 |
| 10/25/2006 | 218.6 | 219 | 216.8 | 217.5 |
| 10/26/2006 | 218.6 | 219.2 | 217.1 | 217.3 |
| 10/27/2006 | 217.3 | 217.7 | 215.9 | 217.7 |
| 10/30/2006 | 216.9 | 218 | 216.7 | 217.5 |
| 10/31/2006 | 218.3 | 219.4 | 216.7 | 217.7 |
| 11/01/2006 | 217.9 | 219.8 | 217.6 | 218.8 |
| 11/02/2006 | 218.5 | 221.6 | 218.1 | 221.4 |
| 11/03/2006 | 221.5 | 222.3 | 220.1 | 221.2 |
| 11/06/2006 | 221.9 | 223.7 | 221.3 | 223.6 |
| 11/07/2006 | 223.2 | 223.6 | 221.3 | 223.5 |
| 11/08/2006 | 223.2 | 223.4 | 221.6 | 222.3 |
| 11/09/2006 | 222.3 | 223.2 | 220.4 | 221.5 |
| 11/10/2006 | 221 | 221.6 | 218.3 | 219.4 |
| 11/13/2006 | 219.9 | 222.1 | 219.9 | 220.5 |
| 11/14/2006 | 220.9 | 221.2 | 219.7 | 220.2 |
| 11/15/2006 | 221.5 | 222.8 | 221.2 | 222.6 |
| 11/16/2006 | 222.5 | 222.8 | 220.7 | 221.7 |
| 11/17/2006 | 221.9 | 223.4 | 219.8 | 220.8 |
| 11/20/2006 | 220.8 | 224 | 219.8 | 223.5 |
| 11/21/2006 | 223.4 | 225 | 223.2 | 223.6 |
| 11/22/2006 | 224.1 | 225.5 | 223.9 | 225.1 |
| 11/23/2006 | 225.2 | 225.4 | 222.4 | 222.5 |
| 11/24/2006 | 222.6 | 222.7 | 217.8 | 220.6 |
| 11/27/2006 | 219.9 | 220.6 | 218.3 | 218.7 |
| 11/28/2006 | 218.2 | 219.4 | 215 | 215.5 |
| 11/29/2006 | 215.7 | 218.4 | 214.5 | 218.4 |
| 11/30/2006 | 218.4 | 219.4 | 216.2 | 216.5 |
| 12/01/2006 | 216 | 216.8 | 211.5 | 212.3 |
| 12/04/2006 | 213.5 | 214.8 | 211.6 | 213.9 |
| 12/05/2006 | 215 | 215.4 | 211.5 | 211.6 |
| 12/06/2006 | 211.3 | 212.3 | 209.7 | 212.2 |
| 12/07/2006 | 212 | 215.9 | 211.5 | 214.4 |
| 12/08/2006 | 214.5 | 216.1 | 213.6 | 214.5 |
| 12/11/2006 | 215.6 | 216.4 | 213.7 | 213.9 |
| 12/12/2006 | 215 | 217.1 | 214.6 | 217 |
| 12/13/2006 | 216.4 | 217.9 | 216.1 | 217.6 |
| 12/14/2006 | 218 | 219.2 | 217.6 | 218.6 |
| 12/15/2006 | 219.9 | 220 | 217.7 | 217.7 |
| 12/18/2006 | 217.5 | 221.5 | 217.2 | 220.5 |
| 12/19/2006 | 219.5 | 219.6 | 217.4 | 218.6 |
| 12/20/2006 | 219.7 | 219.9 | 217.5 | 218.5 |
| 12/21/2006 | 218.9 | 220.7 | 217.8 | 220 |
| 12/22/2006 | 220.1 | 220.5 | 218.5 | 218.5 |
| 12/27/2006 | 219.5 | 220.5 | 218.7 | 219.9 |
| 12/28/2006 | 220 | 220.1 | 218.4 | 219.3 |
| 12/29/2006 | 219.7 | 219.8 | 217.8 | 218.5 |