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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 232.0396
CLOSE 232.0679
Low
LOW 206.35
High
HIGH 260.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2018 | 249.9 | 251.75 | 248.05 | 251.1 |
| 01/04/2018 | 251.25 | 252.5 | 250.85 | 251.6 |
| 01/05/2018 | 252.2 | 252.8 | 251.25 | 252.2 |
| 01/08/2018 | 252.8 | 252.85 | 249.5 | 249.5 |
| 01/09/2018 | 250 | 251.85 | 248.6 | 249.8 |
| 01/10/2018 | 248.6 | 250.05 | 246.45 | 247.2 |
| 01/11/2018 | 247.9 | 247.95 | 243.9 | 244.5 |
| 01/12/2018 | 245.75 | 247.1 | 244.85 | 245.8 |
| 01/15/2018 | 244.3 | 245.1 | 241.5 | 244.4 |
| 01/16/2018 | 241.5 | 242.35 | 234.5 | 236 |
| 01/17/2018 | 234.5 | 235.35 | 232.5 | 233.35 |
| 01/18/2018 | 234.05 | 235.05 | 231.6 | 233.2 |
| 01/19/2018 | 232.35 | 235.95 | 232.25 | 234.5 |
| 01/22/2018 | 235 | 236.3 | 234.6 | 235.8 |
| 01/23/2018 | 236.55 | 238.75 | 235.55 | 236.9 |
| 01/24/2018 | 235.4 | 236.85 | 234.4 | 234.5 |
| 01/25/2018 | 234 | 234.65 | 230.9 | 231.3 |
| 01/26/2018 | 231.3 | 233.15 | 230.65 | 231.45 |
| 01/29/2018 | 231.25 | 231.85 | 230.5 | 230.5 |
| 01/30/2018 | 230 | 233 | 230 | 231.95 |
| 01/31/2018 | 231.7 | 232.25 | 229.25 | 229.45 |
| 02/01/2018 | 233.5 | 233.5 | 223.05 | 223.1 |
| 02/02/2018 | 223.9 | 226 | 221.15 | 224.15 |
| 02/05/2018 | 223.1 | 224.7 | 221.75 | 222.05 |
| 02/06/2018 | 217 | 222.35 | 214.3 | 217.85 |
| 02/07/2018 | 218.75 | 221.95 | 218.1 | 220.4 |
| 02/08/2018 | 219.9 | 222.1 | 217.45 | 217.45 |
| 02/09/2018 | 218 | 219.5 | 214.8 | 215.95 |
| 02/12/2018 | 219.15 | 220.15 | 217.9 | 218.95 |
| 02/13/2018 | 219.2 | 219.9 | 217.7 | 217.95 |
| 02/14/2018 | 219.15 | 224 | 218.35 | 222.6 |
| 02/15/2018 | 223.9 | 223.9 | 221.7 | 223.4 |
| 02/16/2018 | 225 | 226.3 | 224 | 225.5 |
| 02/19/2018 | 225.25 | 225.7 | 222.85 | 223.15 |
| 02/20/2018 | 223.5 | 223.9 | 221.6 | 223.9 |
| 02/21/2018 | 222.65 | 223.75 | 221.2 | 223.5 |
| 02/22/2018 | 222.45 | 224.2 | 221 | 223.3 |
| 02/23/2018 | 222.5 | 222.95 | 220.35 | 222.05 |
| 02/26/2018 | 222 | 223.55 | 221.55 | 223.3 |
| 02/27/2018 | 224.6 | 224.8 | 222.15 | 223.25 |
| 02/28/2018 | 222.1 | 222.3 | 219.3 | 219.3 |
| 03/01/2018 | 218.55 | 220.75 | 218.25 | 218.6 |
| 03/02/2018 | 217 | 218.95 | 216.8 | 217.75 |
| 03/05/2018 | 217.75 | 224.35 | 217.5 | 224.35 |
| 03/06/2018 | 226.45 | 227.25 | 224.8 | 225 |
| 03/07/2018 | 224 | 226.85 | 223.7 | 226.4 |
| 03/08/2018 | 225.95 | 228.75 | 225.75 | 228.75 |
| 03/09/2018 | 228.05 | 230 | 228.05 | 229 |
| 03/12/2018 | 228.5 | 229.8 | 228.2 | 229.8 |
| 03/13/2018 | 229.2 | 230.45 | 228.15 | 228.2 |
| 03/14/2018 | 227.85 | 230.35 | 227.2 | 228.25 |
| 03/15/2018 | 221 | 221.95 | 220.1 | 220.8 |
| 03/16/2018 | 219.8 | 220.4 | 219.15 | 220.05 |
| 03/19/2018 | 219.5 | 220.9 | 218.45 | 219.35 |
| 03/20/2018 | 221.05 | 221.25 | 218.45 | 219.4 |
| 03/21/2018 | 220.2 | 221 | 218.5 | 219.1 |
| 03/22/2018 | 218.3 | 218.45 | 216.1 | 216.4 |
| 03/23/2018 | 215.2 | 218 | 215 | 216 |
| 03/26/2018 | 217.45 | 220.15 | 214.4 | 214.4 |
| 03/27/2018 | 215.2 | 217.95 | 215.2 | 217.45 |
| 03/28/2018 | 213.75 | 221 | 212.9 | 221 |
| 03/29/2018 | 220.45 | 220.9 | 218.2 | 219.1 |
| 04/03/2018 | 218 | 218.75 | 215.45 | 215.8 |
| 04/04/2018 | 216.1 | 216.6 | 212.45 | 214.35 |
| 04/05/2018 | 217.4 | 218.55 | 215.1 | 218.55 |
| 04/06/2018 | 217 | 218.4 | 216.3 | 217.2 |
| 04/09/2018 | 217.35 | 219.55 | 216.45 | 217.55 |
| 04/10/2018 | 218.8 | 219.25 | 216.6 | 218 |
| 04/11/2018 | 217.5 | 219.5 | 217.45 | 217.7 |
| 04/12/2018 | 218.4 | 218.75 | 217.25 | 218.5 |
| 04/13/2018 | 218.25 | 218.3 | 216.1 | 217.1 |
| 04/16/2018 | 218.25 | 219.25 | 214.9 | 216.55 |
| 04/17/2018 | 216.85 | 217.4 | 214.95 | 216.6 |
| 04/18/2018 | 216.25 | 218.3 | 216 | 216.55 |
| 04/19/2018 | 217 | 217.2 | 215.4 | 216.5 |
| 04/20/2018 | 216 | 217.25 | 215.4 | 215.65 |
| 04/23/2018 | 216 | 218.85 | 215.3 | 217.6 |
| 04/24/2018 | 218.2 | 220.8 | 217.95 | 219.2 |
| 04/25/2018 | 218.25 | 219.7 | 216 | 217.75 |
| 04/26/2018 | 218.2 | 218.6 | 216.8 | 218.1 |
| 04/27/2018 | 217.95 | 219.4 | 217.6 | 218.55 |
| 04/30/2018 | 218.3 | 221.6 | 218.3 | 220.85 |
| 05/02/2018 | 221.85 | 224.55 | 221.25 | 223.65 |
| 05/03/2018 | 223.95 | 227.9 | 223.65 | 224.95 |
| 05/04/2018 | 225.3 | 226.5 | 223.4 | 225.8 |
| 05/07/2018 | 226.4 | 227.85 | 225.1 | 227.85 |
| 05/08/2018 | 226.5 | 227.2 | 224.4 | 225.7 |
| 05/09/2018 | 225.35 | 226 | 224.15 | 226 |
| 05/11/2018 | 223 | 223.8 | 220.4 | 222.15 |
| 05/14/2018 | 223.8 | 225.4 | 222.7 | 224.8 |
| 05/15/2018 | 225.05 | 226.15 | 224.1 | 225.7 |
| 05/16/2018 | 225.65 | 227.35 | 225.2 | 226.2 |
| 05/17/2018 | 226.85 | 226.85 | 223.1 | 224 |
| 05/18/2018 | 224 | 225.8 | 222.95 | 224.55 |
| 05/22/2018 | 227 | 227.95 | 223.75 | 223.9 |
| 05/23/2018 | 223.5 | 223.9 | 218.2 | 219.25 |
| 05/24/2018 | 218.95 | 221.35 | 218.3 | 219 |
| 05/25/2018 | 217.4 | 218.5 | 216 | 217.6 |
| 05/28/2018 | 218.9 | 218.9 | 216.95 | 217.5 |
| 05/29/2018 | 216.6 | 217.85 | 215.4 | 216.15 |
| 05/30/2018 | 215.6 | 217.25 | 214 | 214 |
| 05/31/2018 | 215.2 | 216.35 | 210.3 | 211.05 |
| 06/01/2018 | 212.8 | 217.3 | 211.7 | 215.95 |
| 06/04/2018 | 216.4 | 216.8 | 212.5 | 214.2 |
| 06/05/2018 | 213.45 | 213.55 | 209.45 | 210.2 |
| 06/06/2018 | 209.65 | 211.7 | 207.9 | 209.85 |
| 06/07/2018 | 210.35 | 211.65 | 208.85 | 210 |
| 06/08/2018 | 208 | 209.05 | 206.35 | 207.7 |
| 06/11/2018 | 208.9 | 209.8 | 208.05 | 209.65 |
| 06/12/2018 | 210.3 | 210.3 | 208.25 | 209.75 |
| 06/13/2018 | 209.75 | 210.3 | 208.8 | 209.5 |
| 06/14/2018 | 207.95 | 211.65 | 207.7 | 211.3 |
| 06/15/2018 | 212.25 | 212.7 | 211.3 | 211.85 |
| 06/18/2018 | 211.25 | 213.55 | 209.95 | 210 |
| 06/19/2018 | 209 | 212.65 | 209 | 211.05 |
| 06/20/2018 | 211.55 | 217.25 | 211.55 | 216.45 |
| 06/21/2018 | 217.4 | 219.85 | 215.4 | 215.5 |
| 06/22/2018 | 215.9 | 220.1 | 215.5 | 219.85 |
| 06/25/2018 | 219.65 | 221.25 | 216.65 | 217.3 |
| 06/26/2018 | 219.6 | 219.6 | 216.05 | 217.5 |
| 06/27/2018 | 216.8 | 219.9 | 214.9 | 218.55 |
| 06/28/2018 | 217.2 | 218.6 | 215.8 | 217.2 |
| 06/29/2018 | 218.15 | 220.55 | 218.05 | 220.55 |
| 07/02/2018 | 218.05 | 220.2 | 218.05 | 219 |
| 07/03/2018 | 219.95 | 222.9 | 219.7 | 222.1 |
| 07/04/2018 | 221.7 | 224.8 | 221.25 | 224.15 |
| 07/05/2018 | 223.9 | 225.25 | 222.9 | 223.7 |
| 07/06/2018 | 224.75 | 225.1 | 222.7 | 223.9 |
| 07/09/2018 | 224.7 | 226 | 224.2 | 225.2 |
| 07/10/2018 | 225.5 | 227.15 | 225.05 | 225.1 |
| 07/11/2018 | 223.55 | 224.8 | 222.1 | 223.3 |
| 07/12/2018 | 224.4 | 230.45 | 224.3 | 230.45 |
| 07/13/2018 | 230.1 | 233.15 | 230.05 | 232.7 |
| 07/16/2018 | 231.75 | 233.65 | 230.8 | 232.25 |
| 07/17/2018 | 232.5 | 232.5 | 229.55 | 232 |
| 07/18/2018 | 232.45 | 234.95 | 232.05 | 234.75 |
| 07/19/2018 | 232 | 233.15 | 230.7 | 231.95 |
| 07/20/2018 | 232.5 | 234.75 | 231.95 | 234 |
| 07/23/2018 | 232.85 | 233.4 | 231.6 | 233.25 |
| 07/24/2018 | 232.65 | 235.1 | 232.2 | 234.3 |
| 07/25/2018 | 233.5 | 238.3 | 232.95 | 238.3 |
| 07/26/2018 | 242.5 | 247 | 236.45 | 241.9 |
| 07/27/2018 | 241.8 | 244.4 | 241.5 | 243.5 |
| 07/30/2018 | 242.85 | 244.55 | 241.9 | 242.45 |
| 07/31/2018 | 241.9 | 243.85 | 241.9 | 243.05 |
| 08/02/2018 | 240.6 | 245.9 | 240.55 | 245.9 |
| 08/03/2018 | 246 | 246.5 | 243.6 | 244.8 |
| 08/06/2018 | 244.75 | 245.9 | 242.95 | 243.9 |
| 08/07/2018 | 243.5 | 245.75 | 242.85 | 245.05 |
| 08/08/2018 | 243 | 243.95 | 240.2 | 242.35 |
| 08/09/2018 | 241.7 | 241.95 | 240.2 | 240.5 |
| 08/10/2018 | 239.8 | 240.65 | 238.1 | 238.6 |
| 08/13/2018 | 236.8 | 238.6 | 236.15 | 238.15 |
| 08/14/2018 | 239.8 | 241.35 | 238.05 | 239.5 |
| 08/15/2018 | 239.3 | 241.2 | 236.6 | 237.25 |
| 08/16/2018 | 239 | 239.9 | 237.6 | 239.2 |
| 08/17/2018 | 240.35 | 241.25 | 238.7 | 239.95 |
| 08/20/2018 | 241 | 242.75 | 239.35 | 242 |
| 08/21/2018 | 241.4 | 243.95 | 241.4 | 242.9 |
| 08/22/2018 | 242.45 | 242.65 | 240.2 | 241.4 |
| 08/23/2018 | 240.95 | 243.3 | 240.8 | 241.4 |
| 08/24/2018 | 241 | 241.75 | 240.2 | 240.95 |
| 08/27/2018 | 242.85 | 242.9 | 240.55 | 242.3 |
| 08/28/2018 | 242.85 | 242.9 | 239.85 | 242 |
| 08/29/2018 | 241.65 | 242.45 | 240.2 | 242.35 |
| 08/30/2018 | 241.6 | 242.4 | 240.75 | 241.7 |
| 08/31/2018 | 241.6 | 242.2 | 240.3 | 240.8 |
| 09/03/2018 | 240.25 | 242.1 | 239.85 | 242.05 |
| 09/04/2018 | 242.25 | 242.85 | 239.4 | 240.6 |
| 09/05/2018 | 239.85 | 241.2 | 237.55 | 237.7 |
| 09/06/2018 | 236.8 | 237.55 | 235.3 | 235.3 |
| 09/07/2018 | 235.5 | 238.7 | 234.5 | 238.2 |
| 09/10/2018 | 237 | 239.9 | 236.45 | 239.8 |
| 09/11/2018 | 239.6 | 239.8 | 236.9 | 237.65 |
| 09/12/2018 | 238.2 | 240.6 | 238.2 | 240 |
| 09/13/2018 | 239.45 | 241.15 | 239.25 | 239.7 |
| 09/14/2018 | 240.1 | 240.8 | 237.35 | 238.4 |
| 09/17/2018 | 237.25 | 238.35 | 236.25 | 237.05 |
| 09/18/2018 | 236.3 | 237.2 | 234.25 | 236.65 |
| 09/19/2018 | 237.3 | 237.85 | 235.4 | 236.5 |
| 09/20/2018 | 236 | 236.65 | 234.1 | 235.05 |
| 09/21/2018 | 236.65 | 237.45 | 234.9 | 235.15 |
| 09/24/2018 | 235 | 235.5 | 231.85 | 233 |
| 09/25/2018 | 232.95 | 236.15 | 232.8 | 236.15 |
| 09/26/2018 | 235.95 | 236.85 | 234.15 | 236.75 |
| 09/27/2018 | 236.25 | 238.1 | 234.6 | 237.85 |
| 09/28/2018 | 237.45 | 238.35 | 237.05 | 237.75 |
| 10/01/2018 | 238 | 240.15 | 236.6 | 239.15 |
| 10/02/2018 | 237.5 | 240.15 | 237.35 | 240.15 |
| 10/03/2018 | 241.25 | 244.85 | 240.9 | 243.55 |
| 10/04/2018 | 243.9 | 244.45 | 242.6 | 243.7 |
| 10/05/2018 | 244.45 | 246.3 | 243.5 | 244.5 |
| 10/08/2018 | 244.75 | 245.1 | 242.5 | 244.25 |
| 10/09/2018 | 243.65 | 244.3 | 241.1 | 243.75 |
| 10/10/2018 | 243.45 | 246.45 | 242.65 | 243.9 |
| 10/11/2018 | 241.1 | 242.05 | 234.6 | 234.75 |
| 10/12/2018 | 237.1 | 238.05 | 235.05 | 235.55 |
| 10/15/2018 | 235.05 | 236.35 | 233.35 | 235.25 |
| 10/16/2018 | 235.45 | 240.95 | 235 | 240.55 |
| 10/17/2018 | 243.6 | 243.95 | 234.8 | 236 |
| 10/18/2018 | 236.9 | 240.75 | 236.2 | 238.55 |
| 10/19/2018 | 238 | 245.8 | 237.9 | 244.95 |
| 10/22/2018 | 245.3 | 245.9 | 242.1 | 244.35 |
| 10/23/2018 | 241.55 | 243.7 | 241.2 | 243.25 |
| 10/24/2018 | 243.8 | 245.1 | 241.65 | 241.65 |
| 10/25/2018 | 238.1 | 238.75 | 229.2 | 234.15 |
| 10/26/2018 | 232.4 | 235.6 | 231.15 | 233.65 |
| 10/29/2018 | 235 | 238.2 | 233.65 | 234.3 |
| 10/30/2018 | 235.7 | 240.85 | 235.5 | 240.2 |
| 10/31/2018 | 242.2 | 245.1 | 241.45 | 245.1 |
| 11/01/2018 | 245.5 | 247.8 | 244.45 | 245.5 |
| 11/02/2018 | 245 | 245.25 | 240.75 | 242.2 |
| 11/05/2018 | 242.45 | 246.5 | 241.85 | 245.2 |
| 11/06/2018 | 245.9 | 246.15 | 242.4 | 244.3 |
| 11/07/2018 | 244.75 | 247.05 | 244.55 | 246.9 |
| 11/08/2018 | 247.4 | 249.8 | 246.4 | 249.2 |
| 11/09/2018 | 249.95 | 251.75 | 248.7 | 251.35 |
| 11/12/2018 | 252 | 252.05 | 249.55 | 249.55 |
| 11/13/2018 | 250.8 | 252.45 | 250.35 | 251.65 |
| 11/14/2018 | 250.7 | 251.05 | 248.3 | 248.8 |
| 11/15/2018 | 248.45 | 249.25 | 245.15 | 247.45 |
| 11/16/2018 | 249.45 | 251.05 | 248.05 | 250.3 |
| 11/19/2018 | 251 | 252.45 | 246.45 | 246.5 |
| 11/20/2018 | 246.05 | 248.65 | 244.7 | 247.55 |
| 11/21/2018 | 248.35 | 249.85 | 246.3 | 247.2 |
| 11/22/2018 | 247.45 | 248.05 | 244.75 | 245.5 |
| 11/23/2018 | 245 | 248.7 | 243.8 | 248.7 |
| 11/26/2018 | 249.8 | 251.5 | 249.15 | 250.3 |
| 11/27/2018 | 250 | 251.45 | 247.6 | 249.6 |
| 11/28/2018 | 250 | 253.8 | 249.55 | 252.4 |
| 11/29/2018 | 252.7 | 254.2 | 250.85 | 254.2 |
| 11/30/2018 | 254.8 | 259.1 | 253.95 | 259.1 |
| 12/03/2018 | 260 | 260 | 257.85 | 259.5 |
| 12/04/2018 | 259.5 | 260.35 | 258.05 | 258.8 |
| 12/05/2018 | 256.6 | 258.2 | 254.05 | 254.05 |
| 12/06/2018 | 252.95 | 253.8 | 247.3 | 247.3 |
| 12/07/2018 | 248.05 | 253.25 | 247.05 | 250.7 |
| 12/10/2018 | 250.45 | 252.7 | 247.15 | 247.25 |
| 12/11/2018 | 249.9 | 252.8 | 249.25 | 250.7 |
| 12/12/2018 | 251.4 | 257.15 | 249.95 | 256.25 |
| 12/13/2018 | 256.05 | 257 | 253.75 | 254.2 |
| 12/14/2018 | 253.6 | 253.8 | 248.75 | 249.9 |
| 12/17/2018 | 249.2 | 250.45 | 246.95 | 248.2 |
| 12/18/2018 | 247.7 | 249.45 | 246.35 | 246.5 |
| 12/19/2018 | 245.75 | 246 | 242.8 | 243.85 |
| 12/20/2018 | 240 | 246.35 | 239.95 | 243.4 |
| 12/21/2018 | 244.05 | 244.6 | 239.95 | 243.4 |
| 12/27/2018 | 243.65 | 244.65 | 233.6 | 235.7 |
| 12/28/2018 | 237.1 | 243.85 | 237 | 243.4 |