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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 157.1079
CLOSE 157.002
Low
LOW 122.8
High
HIGH 179.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 166.8 | 170 | 164.3 | 168.7 |
| 01/06/2009 | 169.3 | 174.7 | 169.2 | 170.5 |
| 01/07/2009 | 170.1 | 172.3 | 168.6 | 169.9 |
| 01/08/2009 | 169.1 | 172.7 | 168.8 | 172.5 |
| 01/09/2009 | 174 | 174.1 | 169.1 | 171.9 |
| 01/12/2009 | 171 | 171 | 165.2 | 166.1 |
| 01/13/2009 | 164 | 169.2 | 163.1 | 168.6 |
| 01/14/2009 | 170.8 | 171.4 | 167.5 | 169.2 |
| 01/15/2009 | 170.2 | 171.2 | 167.9 | 170.4 |
| 01/16/2009 | 171.3 | 171.4 | 166.3 | 167.2 |
| 01/19/2009 | 169.3 | 172.1 | 168.6 | 170 |
| 01/20/2009 | 171.3 | 173.4 | 169.4 | 170.3 |
| 01/21/2009 | 170 | 173.5 | 168 | 170 |
| 01/22/2009 | 171.8 | 172.5 | 167.5 | 168.9 |
| 01/23/2009 | 170.8 | 171.2 | 166.1 | 169.4 |
| 01/26/2009 | 168.7 | 171.9 | 168.7 | 169.9 |
| 01/27/2009 | 170.5 | 171 | 165.4 | 166.5 |
| 01/28/2009 | 164.2 | 166 | 162.8 | 165.6 |
| 01/29/2009 | 165.2 | 166.5 | 160.3 | 160.3 |
| 01/30/2009 | 162.5 | 165.7 | 160.2 | 163.4 |
| 02/02/2009 | 164 | 164.8 | 161.5 | 163.5 |
| 02/03/2009 | 164.1 | 165.3 | 159.4 | 162.6 |
| 02/04/2009 | 154 | 155.3 | 145 | 147.8 |
| 02/05/2009 | 147.9 | 147.9 | 142.2 | 145.4 |
| 02/06/2009 | 147.5 | 147.8 | 142.2 | 145.2 |
| 02/09/2009 | 146.7 | 149.5 | 144.1 | 148.6 |
| 02/10/2009 | 149.4 | 149.9 | 146.5 | 147 |
| 02/11/2009 | 145.7 | 148.8 | 145.1 | 147.7 |
| 02/12/2009 | 147.1 | 150.2 | 145.8 | 148.7 |
| 02/13/2009 | 148.9 | 150.8 | 147.6 | 148.7 |
| 02/16/2009 | 147 | 148.8 | 146.7 | 148 |
| 02/17/2009 | 145.1 | 147 | 144.6 | 145.3 |
| 02/18/2009 | 147.2 | 148.1 | 145 | 147.2 |
| 02/19/2009 | 148 | 148.2 | 142.6 | 144.4 |
| 02/20/2009 | 144 | 144.8 | 141.2 | 141.4 |
| 02/23/2009 | 143.2 | 146.5 | 142.5 | 143.3 |
| 02/24/2009 | 143 | 143.1 | 136.7 | 137.8 |
| 02/25/2009 | 136.2 | 138 | 131.5 | 133.7 |
| 02/26/2009 | 134.3 | 135.7 | 131.5 | 133 |
| 02/27/2009 | 132 | 133 | 128 | 133 |
| 03/02/2009 | 130.1 | 131.1 | 124.1 | 124.1 |
| 03/03/2009 | 125.7 | 131.4 | 125.2 | 127.2 |
| 03/04/2009 | 128.9 | 128.9 | 122.8 | 127.4 |
| 03/05/2009 | 125.8 | 134.2 | 125.3 | 131.5 |
| 03/06/2009 | 133.6 | 133.6 | 128.8 | 128.8 |
| 03/09/2009 | 129.5 | 134 | 128.1 | 133.3 |
| 03/10/2009 | 134.7 | 144 | 133.6 | 142.2 |
| 03/11/2009 | 142.9 | 147.8 | 140 | 145.5 |
| 03/12/2009 | 150 | 150 | 139.9 | 147.1 |
| 03/13/2009 | 148.6 | 150.5 | 148 | 150.5 |
| 03/16/2009 | 148.5 | 148.5 | 143.4 | 147.5 |
| 03/17/2009 | 146 | 147.1 | 144.8 | 147.1 |
| 03/18/2009 | 146.8 | 147.2 | 143.9 | 144.8 |
| 03/19/2009 | 145.4 | 147 | 143.7 | 144.6 |
| 03/20/2009 | 144.4 | 145.9 | 143.1 | 145 |
| 03/23/2009 | 146 | 147.9 | 143.5 | 147.1 |
| 03/24/2009 | 147.1 | 149.7 | 146.3 | 147.6 |
| 03/25/2009 | 147.6 | 150 | 147.2 | 148.8 |
| 03/26/2009 | 149.5 | 150 | 144 | 146.7 |
| 03/27/2009 | 146 | 151.4 | 146 | 150.5 |
| 03/30/2009 | 149.1 | 153.6 | 148.2 | 151 |
| 03/31/2009 | 153.1 | 157.4 | 152.7 | 156.2 |
| 04/01/2009 | 155.5 | 157.4 | 151.5 | 155.8 |
| 04/02/2009 | 158 | 160.5 | 156.9 | 160.3 |
| 04/03/2009 | 158.5 | 159 | 149.8 | 152.9 |
| 04/06/2009 | 154 | 154.1 | 149.5 | 152 |
| 04/07/2009 | 154.3 | 155 | 151 | 152 |
| 04/08/2009 | 149.4 | 153.2 | 149.3 | 151.2 |
| 04/09/2009 | 151.8 | 153 | 150.2 | 151.4 |
| 04/14/2009 | 151.6 | 151.6 | 145.7 | 148.7 |
| 04/15/2009 | 147.4 | 150.5 | 147.4 | 149.7 |
| 04/16/2009 | 151.8 | 152.6 | 150.2 | 152.4 |
| 04/17/2009 | 152.1 | 154.5 | 151.1 | 152.3 |
| 04/20/2009 | 153 | 155 | 150.6 | 151 |
| 04/21/2009 | 151.8 | 154.5 | 150.3 | 153.4 |
| 04/22/2009 | 138 | 142 | 135.8 | 137.4 |
| 04/23/2009 | 135.5 | 136.8 | 130.2 | 134.9 |
| 04/24/2009 | 135.1 | 139.7 | 135 | 139.6 |
| 04/27/2009 | 146 | 147.3 | 143 | 144.5 |
| 04/28/2009 | 145.8 | 147.9 | 144.3 | 146.5 |
| 04/29/2009 | 147.5 | 147.5 | 143.5 | 143.7 |
| 04/30/2009 | 146 | 147.4 | 144 | 144.5 |
| 05/04/2009 | 147.3 | 147.3 | 140.7 | 144.5 |
| 05/05/2009 | 143 | 144.8 | 141.2 | 143.3 |
| 05/06/2009 | 142.8 | 145.7 | 142.5 | 144 |
| 05/07/2009 | 144 | 144 | 142.5 | 143.1 |
| 05/08/2009 | 142.6 | 143.2 | 140.5 | 142.6 |
| 05/11/2009 | 141.3 | 141.5 | 139.3 | 140.4 |
| 05/12/2009 | 139.2 | 142.2 | 139.2 | 141 |
| 05/13/2009 | 142.1 | 146.6 | 141.2 | 144.8 |
| 05/14/2009 | 144.5 | 147 | 142.7 | 147 |
| 05/15/2009 | 148.4 | 148.4 | 144.8 | 145.7 |
| 05/18/2009 | 145.1 | 147 | 144.3 | 146.1 |
| 05/19/2009 | 145.8 | 146.4 | 144.4 | 145.4 |
| 05/20/2009 | 145.7 | 146.5 | 143.5 | 145 |
| 05/22/2009 | 144.5 | 146.4 | 143.7 | 144.8 |
| 05/25/2009 | 145.8 | 147.6 | 144.8 | 147.1 |
| 05/26/2009 | 147.1 | 147.6 | 144.5 | 145.3 |
| 05/27/2009 | 145.1 | 145.8 | 143.6 | 144 |
| 05/28/2009 | 144.2 | 145 | 143.5 | 143.9 |
| 05/29/2009 | 145.7 | 146.2 | 144.5 | 145.6 |
| 06/02/2009 | 145.8 | 147.3 | 141.5 | 142.2 |
| 06/03/2009 | 143 | 143.3 | 141.3 | 141.8 |
| 06/04/2009 | 142.3 | 143.4 | 142.1 | 142.1 |
| 06/05/2009 | 142 | 143.7 | 141.7 | 142.1 |
| 06/08/2009 | 143.5 | 144.2 | 141.8 | 142.4 |
| 06/09/2009 | 143.8 | 144 | 141.4 | 141.9 |
| 06/10/2009 | 142.3 | 143.6 | 141.9 | 142.9 |
| 06/11/2009 | 143.3 | 146.4 | 143 | 145.6 |
| 06/12/2009 | 145.9 | 148.2 | 145.6 | 147.3 |
| 06/15/2009 | 146.5 | 147 | 144.3 | 144.5 |
| 06/16/2009 | 144.2 | 145.5 | 143.6 | 143.7 |
| 06/17/2009 | 143.1 | 143.8 | 142.3 | 143.4 |
| 06/18/2009 | 144.5 | 145 | 142.9 | 144.6 |
| 06/19/2009 | 145.9 | 146 | 144.5 | 145.7 |
| 06/22/2009 | 145.7 | 145.9 | 142.6 | 143.5 |
| 06/23/2009 | 143.5 | 146 | 143.1 | 144.4 |
| 06/24/2009 | 144.8 | 146.1 | 143.5 | 145.5 |
| 06/25/2009 | 144.9 | 145.8 | 143.5 | 144.5 |
| 06/26/2009 | 145 | 147.8 | 144.5 | 147 |
| 06/29/2009 | 147.2 | 149 | 147.2 | 149 |
| 06/30/2009 | 149.7 | 150.3 | 147.4 | 147.7 |
| 07/01/2009 | 147.9 | 150 | 147.8 | 150 |
| 07/02/2009 | 149.7 | 151.1 | 147.4 | 147.4 |
| 07/03/2009 | 148.1 | 148.8 | 146.1 | 146.5 |
| 07/06/2009 | 146.6 | 150.1 | 146.3 | 149.9 |
| 07/07/2009 | 150.5 | 150.9 | 148.2 | 148.9 |
| 07/08/2009 | 149.2 | 151.6 | 148.8 | 150.3 |
| 07/09/2009 | 150.7 | 151 | 149 | 149 |
| 07/10/2009 | 148.3 | 148.9 | 145.3 | 145.4 |
| 07/13/2009 | 145.4 | 146.1 | 144.8 | 145.7 |
| 07/14/2009 | 146.1 | 147.9 | 145.8 | 147.2 |
| 07/15/2009 | 148.6 | 148.6 | 146.4 | 147.7 |
| 07/16/2009 | 148 | 150.6 | 147.8 | 150.1 |
| 07/17/2009 | 151.4 | 151.5 | 149.9 | 151.1 |
| 07/20/2009 | 151.9 | 153.7 | 150.9 | 152.1 |
| 07/21/2009 | 152.1 | 154.5 | 151.3 | 152.9 |
| 07/22/2009 | 153.7 | 155.5 | 153.1 | 154.5 |
| 07/23/2009 | 159.7 | 161.8 | 157.8 | 159.4 |
| 07/24/2009 | 159.5 | 161.6 | 158.2 | 161.4 |
| 07/27/2009 | 161.7 | 164.8 | 161.3 | 164.7 |
| 07/28/2009 | 165.2 | 167.9 | 165.1 | 167.2 |
| 07/29/2009 | 166.3 | 168 | 166.3 | 167.3 |
| 07/30/2009 | 168.8 | 168.8 | 166.2 | 167.8 |
| 07/31/2009 | 166.7 | 168.8 | 166.3 | 168.5 |
| 08/03/2009 | 168 | 168.2 | 164.7 | 165.4 |
| 08/04/2009 | 166.2 | 166.8 | 164.7 | 165.5 |
| 08/05/2009 | 165.8 | 165.8 | 163.1 | 163.7 |
| 08/06/2009 | 164.4 | 166.1 | 163.8 | 165.2 |
| 08/07/2009 | 164.3 | 167.7 | 164.3 | 167.7 |
| 08/10/2009 | 167.3 | 167.8 | 165.7 | 166.2 |
| 08/11/2009 | 166 | 166.4 | 164.9 | 165.6 |
| 08/12/2009 | 165 | 166.8 | 165 | 166.1 |
| 08/13/2009 | 165.6 | 167 | 165.5 | 166.3 |
| 08/14/2009 | 166.1 | 167 | 165.5 | 166.4 |
| 08/17/2009 | 165.4 | 165.8 | 163.4 | 164.5 |
| 08/18/2009 | 165.6 | 165.8 | 164.7 | 165.8 |
| 08/19/2009 | 166 | 167.7 | 165.3 | 167.6 |
| 08/20/2009 | 168 | 169.2 | 167.3 | 168.1 |
| 08/21/2009 | 167.9 | 169.2 | 167.5 | 168.5 |
| 08/24/2009 | 168.8 | 169 | 166.5 | 167.8 |
| 08/25/2009 | 167.3 | 169.9 | 167.2 | 168.9 |
| 08/26/2009 | 168.6 | 169.4 | 167.7 | 168.1 |
| 08/27/2009 | 168.2 | 169.2 | 167.4 | 168.7 |
| 08/28/2009 | 169.3 | 170.2 | 167.6 | 168.5 |
| 08/31/2009 | 167.9 | 169.8 | 167.5 | 168.3 |
| 09/01/2009 | 169.2 | 170.7 | 166.9 | 167.3 |
| 09/02/2009 | 166.8 | 167.9 | 164.9 | 167.1 |
| 09/03/2009 | 167.8 | 167.8 | 163.4 | 164.1 |
| 09/04/2009 | 164.8 | 165.4 | 162.7 | 165.4 |
| 09/07/2009 | 165.7 | 166.4 | 165.1 | 165.5 |
| 09/08/2009 | 166.4 | 166.4 | 164.3 | 164.8 |
| 09/09/2009 | 164 | 165.1 | 163.2 | 164.9 |
| 09/10/2009 | 165.7 | 166.1 | 163.9 | 165.2 |
| 09/11/2009 | 165.6 | 166 | 164.1 | 164.7 |
| 09/14/2009 | 163.7 | 165.9 | 163.6 | 165.6 |
| 09/15/2009 | 164.8 | 165.6 | 163.8 | 164.7 |
| 09/16/2009 | 164.7 | 166.4 | 163.9 | 166.1 |
| 09/17/2009 | 166.8 | 167.3 | 165.5 | 166.1 |
| 09/18/2009 | 166.7 | 169.4 | 166.1 | 169.2 |
| 09/21/2009 | 169.5 | 170.3 | 167.7 | 168.5 |
| 09/22/2009 | 169.2 | 172.7 | 168.7 | 170.8 |
| 09/23/2009 | 170.8 | 171.7 | 168.7 | 168.8 |
| 09/24/2009 | 168 | 169.1 | 166.6 | 167 |
| 09/25/2009 | 167.2 | 167.3 | 164.3 | 166.7 |
| 09/28/2009 | 165.5 | 168.6 | 164.4 | 168.4 |
| 09/29/2009 | 169.6 | 169.6 | 167.1 | 168.9 |
| 09/30/2009 | 168.7 | 169.6 | 166.9 | 167.5 |
| 10/01/2009 | 167 | 167.3 | 165.6 | 166.3 |
| 10/02/2009 | 165.5 | 166.3 | 163.6 | 164.4 |
| 10/05/2009 | 164.8 | 166.2 | 164 | 164.4 |
| 10/06/2009 | 164.6 | 166.4 | 164 | 165.9 |
| 10/07/2009 | 165.5 | 167.5 | 164.6 | 166.4 |
| 10/08/2009 | 166.7 | 167.4 | 165.5 | 166.6 |
| 10/09/2009 | 166.1 | 167.3 | 164.3 | 165.4 |
| 10/12/2009 | 166.8 | 169.3 | 166.4 | 168.8 |
| 10/13/2009 | 168.8 | 169.2 | 167 | 167.2 |
| 10/14/2009 | 168.8 | 169.8 | 168 | 169.5 |
| 10/15/2009 | 168.6 | 168.7 | 162.5 | 163.9 |
| 10/16/2009 | 165 | 165 | 161.7 | 162.3 |
| 10/19/2009 | 162.7 | 164.9 | 162.6 | 164.3 |
| 10/20/2009 | 164 | 164.3 | 161.6 | 162.4 |
| 10/21/2009 | 162.9 | 163.3 | 161 | 162.6 |
| 10/22/2009 | 161.5 | 162.7 | 160.1 | 162 |
| 10/23/2009 | 162.8 | 163.2 | 161.1 | 161.1 |
| 10/26/2009 | 162.5 | 163.1 | 160.2 | 160.8 |
| 10/27/2009 | 160.5 | 164.7 | 158.7 | 164.4 |
| 10/28/2009 | 164 | 165.6 | 163.6 | 164.1 |
| 10/29/2009 | 164.5 | 165.6 | 162.4 | 165.2 |
| 10/30/2009 | 165.4 | 166.7 | 164.1 | 164.7 |
| 11/02/2009 | 163.5 | 164 | 161.7 | 162.5 |
| 11/03/2009 | 161.2 | 162.4 | 161 | 161.5 |
| 11/04/2009 | 161.2 | 161.2 | 159.9 | 160.1 |
| 11/05/2009 | 159.5 | 161.6 | 159 | 161 |
| 11/06/2009 | 161 | 161.1 | 158.4 | 160.5 |
| 11/09/2009 | 161.3 | 163.7 | 161.3 | 162.8 |
| 11/10/2009 | 162.7 | 163.4 | 162 | 162.6 |
| 11/11/2009 | 163.8 | 164.4 | 161.7 | 162.3 |
| 11/12/2009 | 161.2 | 162.1 | 160.9 | 161.8 |
| 11/13/2009 | 161.5 | 162.7 | 159.9 | 161.3 |
| 11/16/2009 | 161.9 | 162.7 | 160.7 | 162.4 |
| 11/17/2009 | 163 | 163 | 161 | 162 |
| 11/18/2009 | 162.7 | 163.8 | 162 | 162.1 |
| 11/19/2009 | 161.9 | 162.3 | 160.6 | 161.1 |
| 11/20/2009 | 161 | 163.7 | 160.2 | 162.7 |
| 11/23/2009 | 164 | 166.8 | 163.6 | 166.2 |
| 11/24/2009 | 165 | 168.2 | 164.8 | 167.4 |
| 11/25/2009 | 168.2 | 168.9 | 167.2 | 168.2 |
| 11/26/2009 | 167.2 | 168 | 164.5 | 165.5 |
| 11/27/2009 | 163.1 | 166.9 | 162.6 | 166.6 |
| 11/30/2009 | 167 | 167 | 163.5 | 164.3 |
| 12/01/2009 | 164.9 | 166.5 | 164.9 | 165.5 |
| 12/02/2009 | 166.1 | 167.3 | 165.6 | 166.3 |
| 12/03/2009 | 167.1 | 168.3 | 166.4 | 167.8 |
| 12/04/2009 | 167.6 | 169.6 | 167.3 | 169.4 |
| 12/07/2009 | 169.1 | 169.6 | 167.7 | 168.7 |
| 12/08/2009 | 168.7 | 169.2 | 166.6 | 168.1 |
| 12/09/2009 | 167.8 | 168.2 | 167 | 167.7 |
| 12/10/2009 | 168 | 169.3 | 167.3 | 168.9 |
| 12/11/2009 | 169.8 | 170.2 | 168.1 | 168.5 |
| 12/14/2009 | 169 | 169.5 | 167.5 | 169.3 |
| 12/15/2009 | 169.7 | 169.9 | 168.4 | 169.7 |
| 12/16/2009 | 169.5 | 174.5 | 169 | 174.5 |
| 12/17/2009 | 174 | 176.2 | 173.5 | 174.7 |
| 12/18/2009 | 176.3 | 176.5 | 174.9 | 174.9 |
| 12/21/2009 | 176 | 177.2 | 175.1 | 175.6 |
| 12/22/2009 | 176.3 | 179.2 | 176 | 179 |
| 12/23/2009 | 179.6 | 179.6 | 177.3 | 177.8 |
| 12/24/2009 | 177.8 | 177.8 | 177.8 | 177.8 |
| 12/28/2009 | 177.6 | 178.5 | 177.2 | 177.2 |
| 12/29/2009 | 177.7 | 178.4 | 177.2 | 177.9 |
| 12/30/2009 | 178.2 | 178.3 | 174.7 | 175.8 |
| 12/31/2009 | 177.9 | 177.9 | 177.9 | 177.9 |