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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 155.9398
CLOSE 155.7161
Low
LOW 128.9
High
HIGH 187.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 177.2 | 180.7 | 177 | 180.7 |
| 01/05/2010 | 180.9 | 180.9 | 176.9 | 178.3 |
| 01/06/2010 | 178.8 | 180 | 177.9 | 179.5 |
| 01/07/2010 | 178.9 | 179.1 | 176.7 | 178 |
| 01/08/2010 | 177.5 | 179.3 | 177 | 178.5 |
| 01/11/2010 | 179.8 | 180.6 | 178.7 | 178.7 |
| 01/12/2010 | 179.1 | 179.8 | 176.3 | 177.9 |
| 01/13/2010 | 177.1 | 180.3 | 177.1 | 178.9 |
| 01/14/2010 | 180.2 | 182.8 | 179.4 | 182.8 |
| 01/15/2010 | 182.4 | 185.3 | 182.4 | 184.4 |
| 01/18/2010 | 184.5 | 185 | 183.2 | 183.2 |
| 01/19/2010 | 183.1 | 185.5 | 181 | 185.5 |
| 01/20/2010 | 185.7 | 187.4 | 184.6 | 185 |
| 01/21/2010 | 185.8 | 187.2 | 184.9 | 186 |
| 01/22/2010 | 185.5 | 186 | 183.7 | 184.8 |
| 01/25/2010 | 184 | 184 | 180.8 | 181.5 |
| 01/26/2010 | 179.8 | 183.7 | 178.6 | 183.7 |
| 01/27/2010 | 182.4 | 183.2 | 181.7 | 182.9 |
| 01/28/2010 | 184 | 184.5 | 180.3 | 180.9 |
| 01/29/2010 | 181.3 | 181.4 | 177.1 | 178.5 |
| 02/01/2010 | 177.8 | 180 | 176.8 | 179.2 |
| 02/02/2010 | 179.7 | 181.8 | 179 | 180.6 |
| 02/03/2010 | 176 | 179.6 | 174.6 | 179.5 |
| 02/04/2010 | 178.1 | 178.6 | 175.5 | 175.5 |
| 02/05/2010 | 174.9 | 175.9 | 169.5 | 169.8 |
| 02/08/2010 | 169.8 | 176.7 | 169.1 | 176.2 |
| 02/09/2010 | 175.7 | 177.3 | 175.7 | 176.1 |
| 02/10/2010 | 176.5 | 176.9 | 174.3 | 175 |
| 02/11/2010 | 175.5 | 179.1 | 175.2 | 178.5 |
| 02/12/2010 | 179 | 180.5 | 177.3 | 178.3 |
| 02/15/2010 | 179.2 | 180.1 | 178.1 | 178.9 |
| 02/16/2010 | 179.5 | 180.1 | 177.2 | 178.8 |
| 02/17/2010 | 179.5 | 181.3 | 179.1 | 181.2 |
| 02/18/2010 | 181.5 | 182.9 | 180.8 | 182.3 |
| 02/19/2010 | 180.1 | 184.2 | 180.1 | 184 |
| 02/22/2010 | 184 | 184.2 | 181 | 181.7 |
| 02/23/2010 | 179 | 180.8 | 178.5 | 179 |
| 02/24/2010 | 179.8 | 180.8 | 178.7 | 179.4 |
| 02/25/2010 | 180 | 180.6 | 176.7 | 177.9 |
| 02/26/2010 | 179 | 179.7 | 178.2 | 179.4 |
| 03/01/2010 | 181.3 | 182 | 180.6 | 182 |
| 03/02/2010 | 182.7 | 185.2 | 182 | 185 |
| 03/03/2010 | 184.2 | 185.9 | 184.2 | 185.7 |
| 03/04/2010 | 181 | 181 | 179.2 | 180.1 |
| 03/05/2010 | 179.8 | 181.1 | 178.7 | 180.6 |
| 03/08/2010 | 180.8 | 181.4 | 179.5 | 180.5 |
| 03/09/2010 | 181.3 | 182.3 | 180.6 | 180.6 |
| 03/10/2010 | 180.3 | 180.7 | 178.5 | 178.7 |
| 03/11/2010 | 178.9 | 179.4 | 178.4 | 178.8 |
| 03/12/2010 | 177.8 | 177.8 | 173.4 | 173.4 |
| 03/15/2010 | 173.9 | 174.5 | 173.7 | 174.4 |
| 03/16/2010 | 175.9 | 176.4 | 174.3 | 174.4 |
| 03/17/2010 | 175 | 175.2 | 173.6 | 173.6 |
| 03/18/2010 | 174.5 | 175.1 | 174.1 | 174.7 |
| 03/19/2010 | 175.1 | 177 | 174.7 | 176 |
| 03/22/2010 | 175 | 175.4 | 173.9 | 175.1 |
| 03/23/2010 | 175.3 | 175.8 | 173.9 | 174 |
| 03/24/2010 | 174.8 | 174.9 | 173.4 | 173.9 |
| 03/25/2010 | 174 | 174.6 | 173 | 173.1 |
| 03/26/2010 | 172.8 | 173 | 169.7 | 169.9 |
| 03/29/2010 | 170.6 | 171.5 | 170.2 | 170.8 |
| 03/30/2010 | 171.5 | 172 | 170.3 | 170.9 |
| 03/31/2010 | 170.3 | 172.1 | 170.1 | 171 |
| 04/01/2010 | 171.5 | 171.8 | 170.2 | 171 |
| 04/06/2010 | 172 | 172.3 | 168.1 | 168.1 |
| 04/07/2010 | 168.2 | 169.9 | 167.1 | 168.7 |
| 04/08/2010 | 168.6 | 171.9 | 167.5 | 171.5 |
| 04/09/2010 | 171.9 | 174.4 | 171.5 | 174.1 |
| 04/12/2010 | 175 | 175.1 | 173.2 | 173.5 |
| 04/13/2010 | 173.7 | 173.8 | 172.6 | 172.9 |
| 04/14/2010 | 173.7 | 173.8 | 172.4 | 172.7 |
| 04/15/2010 | 176.3 | 177.8 | 175.6 | 177.5 |
| 04/16/2010 | 177.2 | 177.7 | 175 | 175.1 |
| 04/19/2010 | 175.1 | 176.3 | 174.1 | 175.6 |
| 04/20/2010 | 176.3 | 177.3 | 175.4 | 175.8 |
| 04/21/2010 | 176.2 | 176.4 | 174.4 | 175 |
| 04/22/2010 | 175 | 176.1 | 171.5 | 172.4 |
| 04/23/2010 | 173.7 | 173.7 | 172.1 | 172.4 |
| 04/26/2010 | 173.6 | 174.5 | 171.6 | 171.8 |
| 04/27/2010 | 172.2 | 172.5 | 169.7 | 169.7 |
| 04/28/2010 | 168 | 170.6 | 167.7 | 168.5 |
| 04/29/2010 | 171.1 | 172.4 | 168.7 | 170.7 |
| 04/30/2010 | 170.3 | 171.1 | 169 | 170.1 |
| 05/03/2010 | 169.1 | 169.6 | 166.1 | 167.1 |
| 05/04/2010 | 167.9 | 168.7 | 165.3 | 165.9 |
| 05/05/2010 | 165.8 | 167.1 | 165.1 | 165.7 |
| 05/06/2010 | 165 | 167.3 | 164.9 | 166 |
| 05/07/2010 | 163.1 | 165.3 | 159.5 | 162.1 |
| 05/10/2010 | 165 | 165.5 | 162.8 | 165 |
| 05/11/2010 | 164.7 | 167.6 | 164.4 | 165.6 |
| 05/12/2010 | 166 | 166.7 | 164.7 | 165.1 |
| 05/14/2010 | 166 | 166.7 | 163.2 | 163.4 |
| 05/17/2010 | 162.5 | 165 | 162.4 | 163.9 |
| 05/18/2010 | 165.2 | 165.3 | 162.5 | 163.9 |
| 05/19/2010 | 163.1 | 164.3 | 162.1 | 162.9 |
| 05/20/2010 | 164.2 | 164.4 | 159.3 | 160.1 |
| 05/21/2010 | 159.5 | 159.5 | 155.3 | 156.6 |
| 05/25/2010 | 152.3 | 154.1 | 151 | 153.2 |
| 05/26/2010 | 154.7 | 156.7 | 153.6 | 155.2 |
| 05/27/2010 | 156.5 | 158.4 | 155.3 | 157.8 |
| 05/28/2010 | 158.7 | 160.3 | 158.1 | 159.3 |
| 05/31/2010 | 159.9 | 159.9 | 158.7 | 158.7 |
| 06/01/2010 | 159.8 | 161.6 | 158 | 160.3 |
| 06/02/2010 | 159.7 | 163.6 | 158.8 | 162.9 |
| 06/03/2010 | 164.3 | 166 | 164.1 | 164.7 |
| 06/04/2010 | 165.9 | 166.7 | 161.9 | 161.9 |
| 06/07/2010 | 160 | 161.4 | 159.3 | 160 |
| 06/08/2010 | 160.4 | 160.8 | 157.1 | 157.6 |
| 06/09/2010 | 158.7 | 158.7 | 156.2 | 158.3 |
| 06/10/2010 | 158 | 158.8 | 156.5 | 157.6 |
| 06/11/2010 | 157.8 | 158.3 | 154.8 | 155.3 |
| 06/14/2010 | 156 | 156.5 | 154.6 | 155.9 |
| 06/15/2010 | 155 | 157.5 | 154.6 | 156.7 |
| 06/16/2010 | 157.5 | 159.1 | 156.5 | 158.6 |
| 06/17/2010 | 159 | 159.6 | 158 | 158.9 |
| 06/18/2010 | 156.4 | 156.4 | 154 | 155 |
| 06/21/2010 | 156 | 156.3 | 154.2 | 155.3 |
| 06/22/2010 | 155 | 156 | 154.8 | 155.6 |
| 06/23/2010 | 155.1 | 156.7 | 154.7 | 155.1 |
| 06/24/2010 | 155.5 | 156.4 | 154.4 | 155.1 |
| 06/25/2010 | 155 | 156.2 | 153.7 | 154.4 |
| 06/28/2010 | 154.4 | 155.1 | 153.1 | 154.2 |
| 06/29/2010 | 153.2 | 153.9 | 149.1 | 149.8 |
| 06/30/2010 | 149.6 | 150.5 | 148.2 | 149.1 |
| 07/01/2010 | 147.2 | 148.3 | 145.5 | 146.3 |
| 07/02/2010 | 148 | 148 | 146.3 | 146.9 |
| 07/05/2010 | 146.9 | 148.5 | 144.3 | 145.1 |
| 07/06/2010 | 144.8 | 147.2 | 143.7 | 146.8 |
| 07/07/2010 | 146.1 | 147.8 | 145.3 | 147.8 |
| 07/08/2010 | 148.5 | 149.7 | 147.6 | 148.9 |
| 07/09/2010 | 149.5 | 150.7 | 147.5 | 150.3 |
| 07/12/2010 | 150.9 | 151 | 149.3 | 150.3 |
| 07/13/2010 | 150.3 | 151.2 | 148.9 | 149.6 |
| 07/14/2010 | 150 | 150.3 | 148.7 | 150.2 |
| 07/15/2010 | 150.2 | 152.4 | 149.7 | 150.8 |
| 07/16/2010 | 150.3 | 150.7 | 143 | 144.5 |
| 07/19/2010 | 143.2 | 145.6 | 143.2 | 144 |
| 07/20/2010 | 144 | 144.5 | 142.1 | 143 |
| 07/21/2010 | 138.5 | 139 | 135.5 | 137 |
| 07/22/2010 | 137 | 139 | 136.5 | 138.4 |
| 07/23/2010 | 138.5 | 138.5 | 135.1 | 136.4 |
| 07/26/2010 | 137 | 137 | 134 | 134.9 |
| 07/27/2010 | 135.2 | 136.7 | 134.5 | 136.2 |
| 07/28/2010 | 136.5 | 138.5 | 136 | 137.6 |
| 07/29/2010 | 138.2 | 138.3 | 136.1 | 136.3 |
| 07/30/2010 | 136 | 136.3 | 134.5 | 135.5 |
| 08/02/2010 | 136 | 137.2 | 135.2 | 137 |
| 08/03/2010 | 137.1 | 139.1 | 136.3 | 138.9 |
| 08/04/2010 | 138.8 | 139.8 | 137.6 | 139.7 |
| 08/05/2010 | 140.4 | 141.8 | 139.6 | 141.3 |
| 08/06/2010 | 142 | 142.4 | 140.6 | 141.7 |
| 08/09/2010 | 142.5 | 143.4 | 142.1 | 143 |
| 08/10/2010 | 143.1 | 143.8 | 142.2 | 143.5 |
| 08/11/2010 | 143.1 | 143.3 | 141.4 | 141.8 |
| 08/12/2010 | 141.6 | 142.7 | 141.5 | 142 |
| 08/13/2010 | 143.3 | 143.3 | 142 | 142.6 |
| 08/16/2010 | 142.6 | 143.5 | 141.6 | 142.3 |
| 08/17/2010 | 142.5 | 142.7 | 141.7 | 142.6 |
| 08/18/2010 | 142.6 | 144.2 | 142.3 | 143.4 |
| 08/19/2010 | 144.1 | 144.5 | 140.6 | 141.3 |
| 08/20/2010 | 141.5 | 141.5 | 138.7 | 139.7 |
| 08/23/2010 | 139.9 | 140.3 | 138.5 | 138.9 |
| 08/24/2010 | 138.2 | 138.7 | 137.2 | 137.9 |
| 08/25/2010 | 137.8 | 137.9 | 135.9 | 136.8 |
| 08/26/2010 | 137.4 | 137.6 | 136.1 | 137.1 |
| 08/27/2010 | 136.1 | 138 | 135.4 | 137.8 |
| 08/30/2010 | 138.5 | 139.1 | 138 | 138.6 |
| 08/31/2010 | 137.5 | 138.1 | 136.8 | 138 |
| 09/01/2010 | 138.3 | 140.1 | 138 | 140.1 |
| 09/02/2010 | 140 | 140.1 | 139 | 139.7 |
| 09/03/2010 | 140.5 | 142.9 | 140.2 | 142.2 |
| 09/06/2010 | 142.7 | 143.6 | 141.8 | 143 |
| 09/07/2010 | 143 | 143.2 | 141.9 | 142.6 |
| 09/08/2010 | 142.4 | 143.8 | 141.9 | 143.2 |
| 09/09/2010 | 143.2 | 144 | 142.6 | 144 |
| 09/10/2010 | 144.1 | 144.2 | 143.1 | 144.2 |
| 09/13/2010 | 144.5 | 144.5 | 142.9 | 143.6 |
| 09/14/2010 | 142.8 | 143.2 | 141.6 | 142 |
| 09/15/2010 | 141.5 | 141.8 | 138.6 | 139.5 |
| 09/16/2010 | 139.2 | 139.5 | 137.9 | 138.5 |
| 09/17/2010 | 139 | 139.2 | 136.8 | 137.2 |
| 09/20/2010 | 138 | 138.6 | 137.4 | 138 |
| 09/21/2010 | 137.5 | 138.2 | 137.1 | 137.4 |
| 09/22/2010 | 138.8 | 138.9 | 136 | 136.3 |
| 09/23/2010 | 136.2 | 136.6 | 134.4 | 135.4 |
| 09/24/2010 | 134.9 | 135.3 | 132.6 | 133.8 |
| 09/27/2010 | 133.7 | 134 | 131 | 131.1 |
| 09/28/2010 | 131.2 | 131.3 | 128.9 | 130.2 |
| 09/29/2010 | 130.9 | 131.7 | 129.3 | 131.5 |
| 09/30/2010 | 131.3 | 135.7 | 131.2 | 134.2 |
| 10/01/2010 | 135 | 136.3 | 134.3 | 135.6 |
| 10/04/2010 | 135.6 | 135.9 | 134.2 | 134.8 |
| 10/05/2010 | 134.7 | 137.7 | 134.3 | 137.5 |
| 10/06/2010 | 138.1 | 138.9 | 137.4 | 138.4 |
| 10/07/2010 | 138.6 | 139.7 | 137.7 | 139.1 |
| 10/08/2010 | 139.1 | 139.5 | 137.8 | 139.1 |
| 10/11/2010 | 139.6 | 140.9 | 138.2 | 139 |
| 10/12/2010 | 138.3 | 138.5 | 135.2 | 135.7 |
| 10/13/2010 | 136.6 | 139.6 | 136 | 139.1 |
| 10/14/2010 | 136.5 | 138.5 | 135.8 | 138.4 |
| 10/15/2010 | 138.7 | 142.8 | 138 | 141.9 |
| 10/18/2010 | 142.7 | 143.5 | 141.6 | 143.3 |
| 10/19/2010 | 143.2 | 143.9 | 142.4 | 143.7 |
| 10/20/2010 | 143.8 | 144.7 | 143.7 | 143.9 |
| 10/21/2010 | 144.1 | 144.4 | 142.6 | 143.2 |
| 10/22/2010 | 142.7 | 143.5 | 142.2 | 142.8 |
| 10/25/2010 | 143.1 | 143.8 | 142.5 | 143.5 |
| 10/26/2010 | 143.8 | 144 | 142.2 | 142.7 |
| 10/27/2010 | 142.6 | 145.2 | 142.3 | 145.2 |
| 10/28/2010 | 146 | 147 | 145.4 | 145.4 |
| 10/29/2010 | 145.9 | 145.9 | 143.4 | 144.5 |
| 11/01/2010 | 144.9 | 146 | 144.4 | 146 |
| 11/02/2010 | 146 | 147.6 | 145.7 | 147 |
| 11/03/2010 | 147.4 | 147.5 | 145 | 145.1 |
| 11/04/2010 | 146.1 | 146.2 | 144.6 | 145.3 |
| 11/05/2010 | 145.5 | 145.7 | 143 | 143.4 |
| 11/08/2010 | 143.5 | 143.6 | 142.6 | 143 |
| 11/09/2010 | 142.2 | 142.8 | 140.7 | 142.5 |
| 11/10/2010 | 142 | 143.5 | 142 | 142.7 |
| 11/11/2010 | 143.1 | 143.1 | 142.2 | 142.4 |
| 11/12/2010 | 142 | 142.4 | 141.1 | 141.8 |
| 11/15/2010 | 141.4 | 143.6 | 141.2 | 143.5 |
| 11/16/2010 | 143.1 | 143.9 | 142.3 | 142.5 |
| 11/17/2010 | 143.2 | 146.1 | 143 | 144.4 |
| 11/18/2010 | 145.6 | 146.5 | 144.7 | 146.5 |
| 11/19/2010 | 147.4 | 147.5 | 144.9 | 145.5 |
| 11/22/2010 | 145.2 | 145.7 | 143 | 143.4 |
| 11/23/2010 | 142.9 | 143.1 | 140 | 140 |
| 11/24/2010 | 140.5 | 140.7 | 139.1 | 140.1 |
| 11/25/2010 | 140.1 | 140.4 | 138.7 | 140 |
| 11/26/2010 | 139.6 | 141 | 138.7 | 140.6 |
| 11/29/2010 | 141.1 | 141.9 | 138.6 | 138.6 |
| 11/30/2010 | 138.7 | 139.5 | 137.8 | 137.8 |
| 12/01/2010 | 138.5 | 138.9 | 137.7 | 138.4 |
| 12/02/2010 | 138.8 | 139.3 | 136.7 | 139.3 |
| 12/03/2010 | 139.5 | 139.5 | 137.8 | 138.4 |
| 12/06/2010 | 138.6 | 138.7 | 137.2 | 137.5 |
| 12/07/2010 | 136.7 | 138.7 | 136.4 | 138 |
| 12/08/2010 | 137.2 | 141.6 | 137.2 | 141 |
| 12/09/2010 | 142 | 143.2 | 141.5 | 142.7 |
| 12/10/2010 | 142.8 | 143 | 141.3 | 141.7 |
| 12/13/2010 | 142 | 142.6 | 141.4 | 141.6 |
| 12/14/2010 | 142 | 142.7 | 141.5 | 142.2 |
| 12/15/2010 | 141.5 | 142.1 | 140.8 | 141.2 |
| 12/16/2010 | 141.5 | 142.2 | 137.7 | 140 |
| 12/17/2010 | 140.5 | 140.5 | 137.2 | 138.5 |
| 12/20/2010 | 138.1 | 139.5 | 137.8 | 138.3 |
| 12/21/2010 | 138.3 | 138.8 | 137.1 | 138.2 |
| 12/22/2010 | 138.3 | 138.4 | 137.5 | 137.5 |
| 12/23/2010 | 137.6 | 139.3 | 137.3 | 139 |
| 12/27/2010 | 139.2 | 139.5 | 138.3 | 138.7 |
| 12/28/2010 | 139.1 | 139.8 | 139 | 139.1 |
| 12/29/2010 | 139.5 | 139.7 | 138.8 | 139.2 |
| 12/30/2010 | 139.2 | 139.2 | 137 | 137 |