ROG.SW: Roche Holding AG Historical Data

2011 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 140.2209

CLOSE 140.3197

Low

LOW 115.1

High

HIGH 160.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	137.5	137.6	136.5	136.8
01/04/2011	137	137.6	136.6	137.3
01/05/2011	137.5	137.7	136.2	137.5
01/06/2011	137.9	138	136.8	137.1
01/07/2011	137.1	137.3	135.4	135.6
01/10/2011	135.6	135.9	133.5	134.1
01/11/2011	134.8	134.8	133.9	134.8
01/12/2011	135.2	137.4	135.1	137.2
01/13/2011	137.8	137.8	135.7	136.4
01/14/2011	136.5	137.4	135.2	137.4
01/17/2011	138.5	140.9	138.5	140.2
01/18/2011	140.7	141.8	139.9	140.5
01/19/2011	141.6	141.6	140.8	141.2
01/20/2011	140.5	141.1	140	140.5
01/21/2011	141	141.5	140.2	140.8
01/24/2011	141.7	143.6	140.4	143.6
01/25/2011	144.1	144.8	143.7	144
01/26/2011	144.6	145.6	144.2	145.4
01/27/2011	145.3	146	144.7	145.1
01/28/2011	144.1	145.3	143.7	144.1
01/31/2011	144.1	144.7	143.1	143.6
02/01/2011	144	144.5	143.1	144.5
02/02/2011	141.5	144.6	140.3	144
02/03/2011	142.5	143.2	140.8	141.8
02/04/2011	142.4	142.4	139.5	140.8
02/07/2011	140.7	142.1	140.1	140.7
02/08/2011	140.7	141.3	140.4	141
02/09/2011	141.4	141.5	139.8	140.6
02/10/2011	140.6	141	139.7	141
02/11/2011	141	142.7	140.6	142.2
02/14/2011	142.3	142.4	140.3	141
02/15/2011	139.7	140.2	138.9	139.4
02/16/2011	139.3	140	139.1	139.7
02/17/2011	139.1	139.4	136.4	138.3
02/18/2011	139	139.1	137.8	138.4
02/21/2011	138.6	139.4	138.1	138.4
02/22/2011	138.4	138.4	136.8	137
02/23/2011	137	138.1	136.4	137.5
02/24/2011	137.9	138.1	136.1	136.7
02/25/2011	137	138	136.7	137.3
02/28/2011	137.5	140.8	137	140.1
03/01/2011	140.3	141.2	139.6	139.8
03/02/2011	139.4	139.9	137.8	138
03/03/2011	133.2	135.2	132.4	134.3
03/04/2011	134.6	134.8	133.6	133.6
03/07/2011	133.3	133.4	132.1	132.1
03/08/2011	132.6	133	131.7	132.1
03/09/2011	132.5	132.5	131.7	131.7
03/10/2011	131.4	133	131.2	132
03/11/2011	131.5	132.1	131.3	131.8
03/14/2011	131.2	132	130.8	130.8
03/15/2011	129.6	129.9	125.3	127.3
03/16/2011	127.6	127.7	124.8	125.4
03/17/2011	125.6	126.5	124.4	125.6
03/18/2011	126	126.9	125	125.3
03/21/2011	126.1	127.6	125.8	127.3
03/22/2011	127.5	128.8	127.1	128.7
03/23/2011	128.7	129.7	128.4	129.7
03/24/2011	129.7	130.5	129.3	130.3
03/25/2011	131	131.5	129.8	130.2
03/28/2011	130.5	131.3	130.2	130.2
03/29/2011	130.5	130.7	129.7	130.4
03/30/2011	130.9	132.2	130.8	131.8
03/31/2011	131.7	132.1	131.2	131.2
04/01/2011	132	133.6	131.7	133.5
04/04/2011	134	134	132.8	133
04/05/2011	133.3	133.3	132	132.9
04/06/2011	133.2	133.4	132.7	132.8
04/07/2011	133	134.3	133	133.9
04/08/2011	134.2	134.5	133.2	133.8
04/11/2011	133.8	134.9	133.4	134.5
04/12/2011	134	134.3	133.6	133.6
04/13/2011	133.9	134.1	132.7	133.1
04/14/2011	131.8	132.9	131.5	132.9
04/15/2011	133.5	133.6	132.3	133.5
04/18/2011	133.2	133.7	131.9	132.4
04/19/2011	132.3	133.4	131.7	133.1
04/20/2011	133.5	136.3	133.4	136.3
04/21/2011	137	137.3	136.2	136.6
04/26/2011	136.4	136.6	135.7	136.3
04/27/2011	136.2	137	136	136.8
04/28/2011	137.5	139.3	137.1	138.8
04/29/2011	138.9	140.9	138.9	140.3
05/02/2011	141	142.9	140.8	141.9
05/03/2011	142.5	143.4	142	143.4
05/04/2011	143.3	145	141.7	141.8
05/05/2011	142	142.5	141	142.5
05/06/2011	142.6	146.1	142	145.5
05/09/2011	145.4	145.5	143.5	143.9
05/10/2011	144.5	146.2	144.3	145.6
05/11/2011	147	148.1	145.9	148
05/12/2011	147.2	149.2	147.1	148.3
05/13/2011	149	150.6	148.7	149.4
05/16/2011	150	151.2	149.4	150.5
05/17/2011	150.6	150.6	148.4	148.4
05/18/2011	149.1	150.1	148.2	150
05/19/2011	150.6	150.9	148.5	150
05/20/2011	150.7	150.8	148.6	148.8
05/23/2011	147.4	148.4	146.4	146.4
05/24/2011	146.1	147.3	145.9	146.8
05/25/2011	146.2	148.4	146.1	147.7
05/26/2011	147.7	148.5	147.3	148.1
05/27/2011	148.5	149.8	147.8	148.1
05/30/2011	148.1	148.6	146.5	147
05/31/2011	147.8	150	147.8	150
06/01/2011	149.6	149.8	148.2	148.4
06/03/2011	147.2	147.8	146.2	147
06/06/2011	147	147.5	145.7	146.1
06/07/2011	146	146.7	144.8	145.2
06/08/2011	144.6	144.9	143.2	143.2
06/09/2011	143.2	143.8	142.6	142.6
06/10/2011	142.4	142.4	140.4	140.7
06/14/2011	140.8	142.4	140.7	142.2
06/15/2011	142.4	142.4	140	140
06/16/2011	139	140	138.7	139.8
06/17/2011	139	140.3	138.9	139.8
06/20/2011	139.1	140.2	138.6	139.3
06/21/2011	139.4	140.5	138.9	140.1
06/22/2011	140.3	140.3	138.3	138.3
06/23/2011	137.7	139.4	136	137.3
06/24/2011	137.9	137.9	135.7	137.2
06/27/2011	137	138.7	136.5	138.2
06/28/2011	138.5	139.7	137.6	137.6
06/29/2011	138.2	140.4	138	140
06/30/2011	139.3	140.8	138	140.7
07/01/2011	140.5	142	140.1	141.1
07/04/2011	140.6	141.4	140.4	141.1
07/05/2011	140.7	141.1	139.3	139.8
07/06/2011	139.8	140	137.8	138
07/07/2011	139	139	137	137.9
07/08/2011	138.1	138.5	136.2	136.2
07/11/2011	135.6	136	134.4	135
07/12/2011	133.4	137	132.4	136.5
07/13/2011	136.4	137.3	135.7	136.7
07/14/2011	135.6	136.7	135.2	135.9
07/15/2011	136.4	137.6	135.7	136.2
07/18/2011	135.6	137.5	135.4	136
07/19/2011	137.3	138.8	136.7	138
07/20/2011	138.7	139.7	137.9	139.7
07/21/2011	142	142.1	138.7	141.5
07/22/2011	141.5	143.8	141.2	143
07/25/2011	143.4	147	143.2	145.9
07/26/2011	146.5	146.8	144.2	145.6
07/27/2011	145	146.3	144	144.3
07/28/2011	142.9	143.8	142.4	143.4
07/29/2011	142.4	142.5	139.8	141.6
08/02/2011	138.8	140.6	135.3	135.4
08/03/2011	134	138.7	133.8	137
08/04/2011	138.1	139	132	133.1
08/05/2011	130.5	132.6	126.1	128.4
08/08/2011	126.4	130.5	123.8	123.8
08/09/2011	123.6	127	117.3	123.2
08/10/2011	125.3	125.4	116.5	117
08/11/2011	119.9	122.1	115.1	121.5
08/12/2011	120.7	126.7	118	126.7
08/15/2011	127.6	130.1	127.6	128.8
08/16/2011	128	131.4	127	131.4
08/17/2011	130.8	135.1	128.6	133.6
08/18/2011	132.8	134.3	128.8	130.7
08/19/2011	130	130.3	124.1	128
08/22/2011	127.3	134.6	127.3	131.8
08/23/2011	132.8	134.9	132.4	133.9
08/24/2011	134.1	136.5	132.3	135.5
08/25/2011	136.5	137.6	133.8	135.1
08/26/2011	135.2	137.3	131.1	136.5
08/29/2011	138	139	137.4	137.9
08/30/2011	139.6	140	138.2	138.9
08/31/2011	139.6	141.1	138.4	141.1
09/01/2011	141.5	144	139.6	143.2
09/02/2011	142	142	137.6	139.1
09/05/2011	136.1	137.8	134.6	134.8
09/06/2011	135	142.4	134.6	140.7
09/07/2011	143	143.7	140.8	142
09/08/2011	142	144	141.8	142.7
09/09/2011	142.3	143.3	140.9	141
09/12/2011	138.5	139.3	134.6	136.5
09/13/2011	138.4	138.5	135.6	136.2
09/14/2011	135.3	138.4	135.2	137.5
09/15/2011	138	139.1	136.5	137.9
09/16/2011	137.5	138.4	136.3	136.5
09/19/2011	136.1	136.3	133.9	134
09/20/2011	134.1	138.4	133.6	138
09/21/2011	138.9	138.9	136.8	138.9
09/22/2011	136.3	137.5	134.1	135.4
09/23/2011	137.5	137.8	133.2	136.6
09/26/2011	135.5	141.5	135.5	140.1
09/27/2011	141.9	145	141.3	144.6
09/28/2011	143.3	146	143.3	144.6
09/29/2011	143.8	146.9	143.8	146.4
09/30/2011	146.6	147.7	145	147.1
10/03/2011	145.9	147.4	144.5	146.8
10/04/2011	145.3	146.6	144.3	146
10/05/2011	146.8	147.2	142.8	144.8
10/06/2011	145.3	146.8	144	146.6
10/07/2011	146.5	149.9	144.7	149.2
10/10/2011	150	150.3	148.4	149.7
10/11/2011	149	150	147.7	148.9
10/12/2011	148.5	149.2	146.4	147.5
10/13/2011	144	144.4	140.4	140.9
10/14/2011	141.4	143.6	140.8	142.7
10/17/2011	143.4	144.5	141.2	141.6
10/18/2011	141.4	143.4	140.3	142.6
10/19/2011	143.3	143.4	142.1	142.3
10/20/2011	141.7	145.2	141.7	143
10/21/2011	144.4	144.6	142.4	144.3
10/24/2011	144.6	144.6	142.1	143.2
10/25/2011	143.1	143.3	140.5	141.2
10/26/2011	141.1	143.1	140.6	142.5
10/27/2011	145.9	145.9	142.7	143.5
10/28/2011	143.6	145.8	143.6	145.1
10/31/2011	144.5	146.5	143.8	144.7
11/01/2011	142.6	143.2	139	142.1
11/02/2011	143.2	143.2	140.3	141.2
11/03/2011	139.6	143	139.2	143
11/04/2011	143.5	144.7	142.7	143.5
11/07/2011	143.2	143.7	141.6	142
11/08/2011	142.8	143.5	142	142.9
11/09/2011	143.7	144	140.5	140.8
11/10/2011	139	140.4	138.3	139.2
11/11/2011	139.6	140.9	138.8	140.8
11/14/2011	141.2	142.3	140.6	142
11/15/2011	141.3	143.2	140.2	142.6
11/16/2011	142.7	144	142.2	143.5
11/17/2011	143.2	143.9	142.6	143.3
11/18/2011	143.5	144	142	142.6
11/21/2011	141.6	141.8	137	137.2
11/22/2011	137	139.1	136.6	136.7
11/23/2011	136	138.2	135.5	136.4
11/24/2011	136.3	136.8	133	134.7
11/25/2011	134.1	138.4	133.4	136.7
11/28/2011	138	140.4	137.7	140.4
11/29/2011	140	141.6	139.5	141.6
11/30/2011	141.1	145.2	140.8	145
12/01/2011	144.8	148.6	144.6	147.3
12/02/2011	148.5	149	147.1	147.6
12/05/2011	148.5	148.5	146.8	147.4
12/06/2011	147	149.8	146.9	149.2
12/07/2011	149.6	149.7	147.7	148.8
12/08/2011	149.5	152.2	149.5	151.3
12/09/2011	150.2	154.5	150.1	154.5
12/12/2011	155	156	153.8	153.9
12/13/2011	154.2	156.9	153.5	155.6
12/14/2011	155.1	157.5	155.1	157.1
12/15/2011	157.4	159.9	157.3	159.7
12/16/2011	160	160.1	157.5	159
12/19/2011	157.6	160	157.5	158.4
12/20/2011	158.4	158.7	155.6	157.7
12/21/2011	156.9	157.4	156.1	156.3
12/22/2011	156.8	157.4	154.8	155.8
12/23/2011	156.9	158	156.6	157.6
12/27/2011	158.7	158.7	156.4	157.6
12/28/2011	158	160.7	158	159.2
12/29/2011	159.2	159.9	158.3	159.1
12/30/2011	159.6	160.1	158.6	159.2

Menu

Create your free account now!

ROG.SW: Roche Holding AG Historical Data

2011 Historical Chart

Average

Low

High