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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 180.6273
CLOSE 180.5348
Low
LOW 140.1
High
HIGH 209.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 193.6 | 194.9 | 190.9 | 192 |
| 01/04/2008 | 192.5 | 194.2 | 188 | 190 |
| 01/07/2008 | 190.1 | 194.6 | 190.1 | 192.1 |
| 01/08/2008 | 193 | 205.2 | 192.7 | 203.5 |
| 01/09/2008 | 203 | 208.7 | 202 | 207.7 |
| 01/10/2008 | 206.7 | 209.3 | 205.7 | 208.6 |
| 01/11/2008 | 207.4 | 208.9 | 205.6 | 205.9 |
| 01/14/2008 | 205.1 | 205.5 | 202.5 | 203.3 |
| 01/15/2008 | 201 | 201 | 197.8 | 198.1 |
| 01/16/2008 | 199 | 201.3 | 195.7 | 197.7 |
| 01/17/2008 | 200.9 | 204.7 | 198.7 | 201.6 |
| 01/18/2008 | 202.3 | 208 | 201.2 | 203.5 |
| 01/21/2008 | 202.3 | 204.2 | 191.7 | 193.8 |
| 01/22/2008 | 187.5 | 196.2 | 183.5 | 195.5 |
| 01/23/2008 | 196.3 | 199.6 | 189.6 | 190.7 |
| 01/24/2008 | 194.5 | 197.5 | 189.1 | 194.6 |
| 01/25/2008 | 197 | 197.8 | 193.9 | 194 |
| 01/28/2008 | 193 | 194.5 | 190.6 | 192.2 |
| 01/29/2008 | 192 | 193.6 | 188.3 | 189.4 |
| 01/30/2008 | 187 | 194.9 | 185.4 | 193.5 |
| 01/31/2008 | 191.1 | 195.8 | 191.1 | 195.8 |
| 02/01/2008 | 197.6 | 201.9 | 196.4 | 199.4 |
| 02/04/2008 | 200.9 | 201.5 | 197.8 | 198.8 |
| 02/05/2008 | 199.9 | 201 | 193.6 | 194 |
| 02/06/2008 | 193.2 | 197 | 192.8 | 196.1 |
| 02/07/2008 | 195.5 | 197.5 | 192.3 | 193.1 |
| 02/08/2008 | 194 | 194.9 | 189.5 | 191.6 |
| 02/11/2008 | 191.3 | 192.9 | 190.3 | 190.7 |
| 02/12/2008 | 192 | 193.5 | 190.3 | 193 |
| 02/13/2008 | 194.8 | 199.1 | 194 | 197.3 |
| 02/14/2008 | 200 | 200 | 196.5 | 196.7 |
| 02/15/2008 | 195.3 | 196.9 | 192 | 192 |
| 02/18/2008 | 194 | 195 | 192.8 | 194 |
| 02/19/2008 | 193.3 | 195.4 | 191.7 | 194.2 |
| 02/20/2008 | 193 | 193.5 | 191.1 | 192.2 |
| 02/21/2008 | 193 | 195 | 192.5 | 194.2 |
| 02/22/2008 | 192.9 | 198.3 | 192.9 | 196.1 |
| 02/25/2008 | 202.9 | 206.5 | 202.5 | 205 |
| 02/26/2008 | 204.8 | 208.2 | 203.5 | 206.4 |
| 02/27/2008 | 207.3 | 208.8 | 204.9 | 208.6 |
| 02/28/2008 | 208.3 | 209.9 | 205.5 | 206 |
| 02/29/2008 | 205 | 206.9 | 203.4 | 204.9 |
| 03/03/2008 | 202.6 | 205.8 | 202.4 | 204.1 |
| 03/04/2008 | 204.2 | 205.4 | 198.3 | 200 |
| 03/05/2008 | 201.3 | 202.8 | 199.1 | 199.1 |
| 03/06/2008 | 199 | 200.7 | 197.2 | 198.2 |
| 03/07/2008 | 193 | 195.3 | 190.2 | 193.9 |
| 03/10/2008 | 192.8 | 193.5 | 190.3 | 191.1 |
| 03/11/2008 | 192.2 | 194.5 | 191.4 | 191.4 |
| 03/12/2008 | 194 | 194 | 189.3 | 190.7 |
| 03/13/2008 | 188 | 189.5 | 184.8 | 188.8 |
| 03/14/2008 | 189.9 | 191.1 | 185.1 | 187.3 |
| 03/17/2008 | 184.1 | 187 | 180.4 | 182.1 |
| 03/18/2008 | 183.9 | 187.2 | 182.2 | 186 |
| 03/19/2008 | 186.5 | 186.8 | 182.7 | 184.6 |
| 03/20/2008 | 185 | 187.3 | 184.2 | 186.5 |
| 03/25/2008 | 191.5 | 192 | 186.3 | 189.5 |
| 03/26/2008 | 189.5 | 189.8 | 185.3 | 187.3 |
| 03/27/2008 | 186.2 | 191 | 186.1 | 189.6 |
| 03/28/2008 | 190.4 | 191 | 187.5 | 188.4 |
| 03/31/2008 | 187.4 | 187.4 | 182.7 | 186.9 |
| 04/01/2008 | 185.9 | 191.8 | 185.7 | 191.1 |
| 04/02/2008 | 193.3 | 193.8 | 190.5 | 192.5 |
| 04/03/2008 | 193.5 | 194.2 | 190 | 190.2 |
| 04/04/2008 | 189.7 | 191.4 | 187.7 | 190 |
| 04/07/2008 | 191.5 | 191.5 | 188.1 | 190.2 |
| 04/08/2008 | 189.7 | 190 | 186.8 | 188.3 |
| 04/09/2008 | 188.1 | 188.2 | 179.3 | 182.5 |
| 04/10/2008 | 183.6 | 184.9 | 178.3 | 180.7 |
| 04/11/2008 | 182.4 | 184 | 177.4 | 178.4 |
| 04/14/2008 | 176.5 | 177.8 | 170.9 | 173 |
| 04/15/2008 | 173.4 | 174.7 | 165.7 | 167 |
| 04/16/2008 | 169.5 | 171.4 | 168.6 | 170.6 |
| 04/17/2008 | 167.7 | 167.7 | 162.7 | 164.6 |
| 04/18/2008 | 165.2 | 172.5 | 163.5 | 170.6 |
| 04/21/2008 | 171.3 | 173.6 | 169.5 | 171.4 |
| 04/22/2008 | 170.2 | 173.5 | 169.3 | 171 |
| 04/23/2008 | 172.7 | 174.3 | 169.5 | 170.6 |
| 04/24/2008 | 170.5 | 174.7 | 168.6 | 174.5 |
| 04/25/2008 | 175 | 178.2 | 174.6 | 175.5 |
| 04/28/2008 | 177 | 178 | 175.1 | 177 |
| 04/29/2008 | 175.7 | 177.1 | 171.6 | 173.2 |
| 04/30/2008 | 172.9 | 174.2 | 170.6 | 172.8 |
| 05/02/2008 | 174.8 | 174.8 | 172.4 | 174 |
| 05/05/2008 | 173.4 | 173.9 | 172.1 | 173.2 |
| 05/06/2008 | 173.2 | 174.5 | 167.8 | 169.1 |
| 05/07/2008 | 169.6 | 173.3 | 167.5 | 171.1 |
| 05/08/2008 | 169.5 | 171.1 | 168.2 | 168.8 |
| 05/09/2008 | 167.7 | 168.9 | 163.9 | 167 |
| 05/13/2008 | 168.5 | 172.4 | 168.1 | 171.5 |
| 05/14/2008 | 173.3 | 176.4 | 172.7 | 173.6 |
| 05/15/2008 | 173 | 178.6 | 172.7 | 177.9 |
| 05/16/2008 | 179 | 180.1 | 177.5 | 177.9 |
| 05/19/2008 | 178.9 | 182.4 | 178.5 | 181.3 |
| 05/20/2008 | 181.3 | 182.9 | 178.4 | 179.3 |
| 05/21/2008 | 180 | 180.9 | 177.1 | 178.5 |
| 05/22/2008 | 177.9 | 179.8 | 175.6 | 178.6 |
| 05/23/2008 | 179.5 | 179.5 | 174.1 | 174.9 |
| 05/26/2008 | 174 | 174.8 | 172.5 | 172.7 |
| 05/27/2008 | 173.3 | 179 | 172.1 | 176 |
| 05/28/2008 | 178.5 | 179 | 176.2 | 177.5 |
| 05/29/2008 | 177.2 | 180.8 | 177 | 180.2 |
| 05/30/2008 | 181.3 | 183.3 | 179.3 | 179.7 |
| 06/02/2008 | 185 | 188.5 | 183.8 | 188 |
| 06/03/2008 | 186.5 | 188.5 | 185.5 | 187 |
| 06/04/2008 | 186 | 186.5 | 182.5 | 183.5 |
| 06/05/2008 | 184 | 186.2 | 183 | 184.8 |
| 06/06/2008 | 186.7 | 186.7 | 179.4 | 180.8 |
| 06/09/2008 | 180 | 183 | 179.3 | 180.4 |
| 06/10/2008 | 178.8 | 179.6 | 176.6 | 177.9 |
| 06/11/2008 | 178.5 | 179.6 | 175.4 | 176.8 |
| 06/12/2008 | 176.3 | 179.4 | 175.7 | 177.9 |
| 06/13/2008 | 177.5 | 180.7 | 176.1 | 179 |
| 06/16/2008 | 179.5 | 179.7 | 174.7 | 176.2 |
| 06/17/2008 | 177.1 | 177.3 | 175 | 175.8 |
| 06/18/2008 | 176.3 | 176.7 | 173.6 | 174.6 |
| 06/19/2008 | 173.3 | 176.3 | 171.6 | 175.8 |
| 06/20/2008 | 176 | 176.4 | 171.2 | 171.5 |
| 06/23/2008 | 171.5 | 174.1 | 170.6 | 173.3 |
| 06/24/2008 | 172.5 | 176.8 | 171.7 | 175.2 |
| 06/25/2008 | 175 | 176.3 | 173.3 | 176.3 |
| 06/26/2008 | 175.2 | 178.5 | 174 | 175.8 |
| 06/27/2008 | 174.6 | 176.3 | 174.1 | 175.1 |
| 06/30/2008 | 175.1 | 184.5 | 175 | 184 |
| 07/01/2008 | 182.8 | 185.9 | 180.6 | 181.8 |
| 07/02/2008 | 182.8 | 184.5 | 182.3 | 183.6 |
| 07/03/2008 | 181.8 | 185.8 | 180.2 | 182.8 |
| 07/04/2008 | 183 | 183 | 179.2 | 180 |
| 07/07/2008 | 181.1 | 181.8 | 178.6 | 179.1 |
| 07/08/2008 | 176.5 | 181.8 | 175.8 | 180.7 |
| 07/09/2008 | 180.5 | 184.8 | 180.3 | 183.7 |
| 07/10/2008 | 181.7 | 186.9 | 181.7 | 185.8 |
| 07/11/2008 | 186.1 | 186.5 | 180.3 | 180.3 |
| 07/14/2008 | 180.5 | 183.2 | 180.5 | 182 |
| 07/15/2008 | 181.6 | 185.1 | 179.7 | 184 |
| 07/16/2008 | 183.6 | 185.6 | 178.8 | 180.5 |
| 07/17/2008 | 181.2 | 181.4 | 176.3 | 176.8 |
| 07/18/2008 | 177.5 | 180.3 | 177 | 179.6 |
| 07/21/2008 | 179.3 | 179.3 | 169.8 | 171 |
| 07/22/2008 | 169 | 178.8 | 168.9 | 177.2 |
| 07/23/2008 | 179 | 180.4 | 176.8 | 179.4 |
| 07/24/2008 | 179.9 | 184.6 | 179.6 | 182.5 |
| 07/25/2008 | 183.2 | 189 | 181.7 | 188.9 |
| 07/28/2008 | 188.5 | 188.6 | 186 | 186.8 |
| 07/29/2008 | 184.5 | 189.8 | 184.5 | 186.3 |
| 07/30/2008 | 189.7 | 190.4 | 187 | 189.2 |
| 07/31/2008 | 189.5 | 194.5 | 188.5 | 194.3 |
| 08/04/2008 | 193.6 | 194.9 | 192.1 | 193.9 |
| 08/05/2008 | 195 | 195.7 | 192.6 | 195.5 |
| 08/06/2008 | 196.7 | 196.7 | 190.2 | 191 |
| 08/07/2008 | 191 | 192 | 184.9 | 186.4 |
| 08/08/2008 | 185 | 192 | 184.3 | 189.6 |
| 08/11/2008 | 189.4 | 189.6 | 185.6 | 186.4 |
| 08/12/2008 | 186 | 186.7 | 183.7 | 185.4 |
| 08/13/2008 | 184.6 | 189 | 184.6 | 187.4 |
| 08/14/2008 | 188.1 | 189.3 | 187.3 | 187.8 |
| 08/15/2008 | 188.8 | 190.2 | 188.4 | 189 |
| 08/18/2008 | 187.5 | 188.9 | 185.5 | 187.3 |
| 08/19/2008 | 186.8 | 188.7 | 186 | 187 |
| 08/20/2008 | 187.6 | 189 | 185 | 185.6 |
| 08/21/2008 | 184 | 184.7 | 181.8 | 182 |
| 08/22/2008 | 182.5 | 184 | 180.5 | 183.1 |
| 08/25/2008 | 182.3 | 184.3 | 181.3 | 181.7 |
| 08/26/2008 | 181.1 | 183.9 | 180.2 | 183.8 |
| 08/27/2008 | 183.7 | 183.8 | 181.3 | 183.3 |
| 08/28/2008 | 183.4 | 186.7 | 181.4 | 185.6 |
| 08/29/2008 | 185.4 | 187.4 | 184.6 | 186 |
| 09/01/2008 | 185.2 | 186.3 | 184.5 | 185 |
| 09/02/2008 | 185.4 | 188.9 | 184.4 | 188.1 |
| 09/03/2008 | 188 | 188.8 | 186 | 186.8 |
| 09/04/2008 | 187 | 187.9 | 183.5 | 184 |
| 09/05/2008 | 182.5 | 185.5 | 182.1 | 183.4 |
| 09/08/2008 | 186 | 187 | 183.9 | 186 |
| 09/09/2008 | 185 | 188.9 | 183.7 | 185.2 |
| 09/10/2008 | 185.2 | 189.9 | 185.1 | 189.2 |
| 09/11/2008 | 189.8 | 190.3 | 187.1 | 188.5 |
| 09/12/2008 | 177.5 | 191.3 | 177 | 190.8 |
| 09/15/2008 | 187.5 | 188.5 | 180.3 | 186.8 |
| 09/16/2008 | 188.1 | 188.1 | 181 | 181 |
| 09/17/2008 | 182.5 | 185.4 | 181 | 182 |
| 09/18/2008 | 182.6 | 184.4 | 181.5 | 183 |
| 09/19/2008 | 186.9 | 190.7 | 177 | 180.1 |
| 09/22/2008 | 181.8 | 182.9 | 174.7 | 176 |
| 09/23/2008 | 177 | 180 | 176.4 | 176.4 |
| 09/24/2008 | 175.3 | 178.1 | 173.5 | 174.5 |
| 09/25/2008 | 175 | 179.8 | 173.1 | 178.4 |
| 09/26/2008 | 177.1 | 177.8 | 174 | 176 |
| 09/29/2008 | 175.4 | 176 | 169.6 | 169.6 |
| 09/30/2008 | 166.5 | 176.4 | 165.5 | 174.5 |
| 10/01/2008 | 176.1 | 180.9 | 174 | 178.4 |
| 10/02/2008 | 177.8 | 181.7 | 177.8 | 179.5 |
| 10/03/2008 | 178.5 | 182.4 | 175.1 | 181.1 |
| 10/06/2008 | 177.5 | 179.5 | 171 | 171.9 |
| 10/07/2008 | 174.9 | 176.4 | 171.6 | 175 |
| 10/08/2008 | 169.5 | 174.9 | 164.5 | 167.1 |
| 10/09/2008 | 169.8 | 169.8 | 154.2 | 154.4 |
| 10/10/2008 | 143.1 | 153 | 140.1 | 148.2 |
| 10/13/2008 | 152.9 | 162.7 | 150.1 | 162.4 |
| 10/14/2008 | 165.5 | 169.5 | 160 | 162.8 |
| 10/15/2008 | 164 | 167.6 | 160.3 | 160.3 |
| 10/16/2008 | 156.6 | 164.5 | 155.3 | 159 |
| 10/17/2008 | 164 | 175.9 | 163 | 175.5 |
| 10/20/2008 | 177 | 181.8 | 174.8 | 180.3 |
| 10/21/2008 | 180.6 | 180.8 | 170.1 | 170.3 |
| 10/22/2008 | 165 | 171.2 | 164 | 168.6 |
| 10/23/2008 | 172 | 174.2 | 167.1 | 170.3 |
| 10/24/2008 | 167 | 168 | 155.5 | 168 |
| 10/27/2008 | 155.1 | 167.7 | 155.1 | 164.1 |
| 10/28/2008 | 165 | 171.7 | 160.5 | 161.2 |
| 10/29/2008 | 163 | 172.6 | 162.3 | 168.5 |
| 10/30/2008 | 174 | 174 | 157.2 | 161.3 |
| 10/31/2008 | 161.5 | 176.8 | 161.3 | 176.8 |
| 11/03/2008 | 178 | 178.5 | 173.2 | 177.2 |
| 11/04/2008 | 179.8 | 183.3 | 176.1 | 178.1 |
| 11/05/2008 | 175.4 | 176.5 | 165.6 | 167.8 |
| 11/06/2008 | 164.9 | 173.3 | 163.5 | 165.3 |
| 11/07/2008 | 165.7 | 172.6 | 165.7 | 170.3 |
| 11/10/2008 | 174.8 | 176.5 | 169.5 | 170 |
| 11/11/2008 | 169.5 | 171.7 | 165.4 | 167.7 |
| 11/12/2008 | 169.7 | 171.8 | 166.3 | 166.5 |
| 11/13/2008 | 166 | 170.9 | 165.3 | 170.3 |
| 11/14/2008 | 173.9 | 176.8 | 171.1 | 176.2 |
| 11/17/2008 | 174.5 | 175.1 | 167.5 | 168 |
| 11/18/2008 | 169.1 | 173.1 | 165 | 171 |
| 11/19/2008 | 172.2 | 172.8 | 163.3 | 166 |
| 11/20/2008 | 163.9 | 166.6 | 153.1 | 156.2 |
| 11/21/2008 | 158 | 158.6 | 146.2 | 150.5 |
| 11/24/2008 | 152.1 | 163.7 | 151.4 | 162.1 |
| 11/25/2008 | 159 | 166.6 | 158.3 | 163 |
| 11/26/2008 | 163.7 | 165.4 | 156.6 | 163.8 |
| 11/27/2008 | 164.4 | 165.5 | 158.9 | 162.7 |
| 11/28/2008 | 162.7 | 170 | 160.6 | 170 |
| 12/01/2008 | 170 | 170 | 162 | 163.8 |
| 12/02/2008 | 163.6 | 166.7 | 158.4 | 163.5 |
| 12/03/2008 | 161.2 | 169.5 | 159.1 | 169.1 |
| 12/04/2008 | 163.8 | 168.1 | 160.2 | 165.9 |
| 12/05/2008 | 163.9 | 166.8 | 161.6 | 164.7 |
| 12/08/2008 | 172.2 | 174.5 | 166.5 | 169.6 |
| 12/09/2008 | 169.4 | 172.7 | 167.2 | 169.8 |
| 12/10/2008 | 166.7 | 172 | 165.8 | 168.1 |
| 12/11/2008 | 168 | 168.1 | 163.2 | 167.2 |
| 12/12/2008 | 162.5 | 169.4 | 161.9 | 168.2 |
| 12/15/2008 | 168.1 | 168.9 | 160.1 | 161.9 |
| 12/16/2008 | 160.3 | 165 | 159.2 | 163.8 |
| 12/17/2008 | 164.1 | 165.5 | 158.6 | 160.2 |
| 12/18/2008 | 160.1 | 164.8 | 159.4 | 159.4 |
| 12/19/2008 | 158.5 | 161.7 | 157.5 | 160 |
| 12/22/2008 | 159.6 | 167.3 | 159.5 | 163 |
| 12/23/2008 | 164.4 | 165 | 158.1 | 160.5 |
| 12/24/2008 | 160.5 | 160.5 | 160.5 | 160.5 |
| 12/29/2008 | 163.5 | 164.3 | 159.3 | 162.5 |
| 12/30/2008 | 164.6 | 167.9 | 162.5 | 162.5 |
| 12/31/2008 | 162.5 | 162.5 | 162.5 | 162.5 |