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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 265.8771
CLOSE 265.7058
Low
LOW 230.9
High
HIGH 298.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 290 | 296.5 | 289.4 | 293.8 |
| 01/04/2023 | 293.2 | 298.8 | 293.15 | 297.8 |
| 01/05/2023 | 294.65 | 296.95 | 290.9 | 290.9 |
| 01/06/2023 | 292.85 | 295.5 | 291.7 | 293.6 |
| 01/09/2023 | 294.1 | 294.55 | 291.1 | 291.4 |
| 01/10/2023 | 289.5 | 294.4 | 289.45 | 292.55 |
| 01/11/2023 | 292.9 | 294.25 | 289.8 | 289.8 |
| 01/12/2023 | 291.5 | 293.2 | 287.85 | 288.95 |
| 01/13/2023 | 290.4 | 293.9 | 290.35 | 291.7 |
| 01/16/2023 | 292.55 | 295.75 | 291.3 | 294.6 |
| 01/17/2023 | 294.75 | 296.05 | 293.25 | 294.5 |
| 01/18/2023 | 294.4 | 297.95 | 292.9 | 295.9 |
| 01/19/2023 | 293.55 | 297.75 | 293.55 | 294.45 |
| 01/20/2023 | 295.8 | 296 | 292.85 | 294.3 |
| 01/23/2023 | 294.1 | 296.5 | 291.55 | 295.45 |
| 01/24/2023 | 296.2 | 296.75 | 294.3 | 295.4 |
| 01/25/2023 | 295.4 | 295.85 | 291.75 | 293.6 |
| 01/26/2023 | 294.8 | 295.1 | 289 | 289 |
| 01/27/2023 | 290.1 | 290.65 | 288.7 | 289.35 |
| 01/30/2023 | 288.4 | 289.75 | 288.05 | 288.2 |
| 01/31/2023 | 288.2 | 288.9 | 283.55 | 285.25 |
| 02/01/2023 | 286 | 287.35 | 276.3 | 279.4 |
| 02/02/2023 | 278.6 | 278.9 | 272.1 | 273.85 |
| 02/03/2023 | 275.8 | 284 | 275.6 | 282.35 |
| 02/06/2023 | 280.75 | 285 | 279.55 | 283.9 |
| 02/07/2023 | 285.15 | 285.5 | 282.95 | 284.5 |
| 02/08/2023 | 286.75 | 288.2 | 283.65 | 286.75 |
| 02/09/2023 | 288.1 | 288.4 | 283.2 | 284.6 |
| 02/10/2023 | 280 | 281.1 | 276.5 | 280.15 |
| 02/13/2023 | 280.1 | 281 | 277.95 | 279.2 |
| 02/14/2023 | 279.9 | 282 | 277.7 | 278.4 |
| 02/15/2023 | 277.45 | 278.85 | 276.65 | 277.1 |
| 02/16/2023 | 277.5 | 278.55 | 275.05 | 275.3 |
| 02/17/2023 | 275 | 280.6 | 275 | 279.2 |
| 02/20/2023 | 280.45 | 281.75 | 278.85 | 280.05 |
| 02/21/2023 | 279.75 | 282.3 | 278.75 | 281.9 |
| 02/22/2023 | 282 | 284.3 | 281.2 | 281.7 |
| 02/23/2023 | 281.7 | 282 | 278.5 | 279.5 |
| 02/24/2023 | 279.55 | 280.7 | 275.1 | 275.75 |
| 02/27/2023 | 275 | 276.25 | 273.8 | 274.05 |
| 02/28/2023 | 274.95 | 275 | 271.8 | 271.8 |
| 03/01/2023 | 271.55 | 273.55 | 270.1 | 271.1 |
| 03/02/2023 | 270.4 | 274.75 | 269.4 | 273.9 |
| 03/03/2023 | 274.35 | 274.85 | 272.3 | 273.85 |
| 03/06/2023 | 273.45 | 273.85 | 269.7 | 270.7 |
| 03/07/2023 | 269.55 | 271.8 | 267.5 | 267.5 |
| 03/08/2023 | 265.9 | 266.85 | 265.1 | 265.75 |
| 03/09/2023 | 266.5 | 267.4 | 263.65 | 264.1 |
| 03/10/2023 | 265.5 | 267.75 | 263.2 | 263.65 |
| 03/13/2023 | 263.75 | 266.35 | 261.5 | 264.25 |
| 03/14/2023 | 265.75 | 266.3 | 263.45 | 265.45 |
| 03/15/2023 | 266 | 267.65 | 264.3 | 265.35 |
| 03/16/2023 | 260 | 261.3 | 257.35 | 261.3 |
| 03/17/2023 | 262.5 | 265 | 259.65 | 261.75 |
| 03/20/2023 | 261.6 | 263.1 | 259.25 | 261.45 |
| 03/21/2023 | 262.35 | 264.2 | 261.8 | 262.7 |
| 03/22/2023 | 262.75 | 263.3 | 260.75 | 260.95 |
| 03/23/2023 | 258.8 | 259.95 | 256.85 | 258.35 |
| 03/24/2023 | 258.2 | 260.2 | 256.85 | 258.4 |
| 03/27/2023 | 256.85 | 259.7 | 256.05 | 256.9 |
| 03/28/2023 | 257 | 257.95 | 256.05 | 256.95 |
| 03/29/2023 | 257 | 260.8 | 256.65 | 258.85 |
| 03/30/2023 | 260.85 | 261.7 | 258.95 | 260.65 |
| 03/31/2023 | 261.6 | 261.6 | 260.05 | 260.95 |
| 04/03/2023 | 262 | 262.35 | 259.3 | 260.3 |
| 04/04/2023 | 261 | 261.4 | 259.6 | 260.8 |
| 04/05/2023 | 260.4 | 268.95 | 260.4 | 267.3 |
| 04/06/2023 | 269.3 | 276.25 | 269.2 | 274.5 |
| 04/11/2023 | 275.85 | 276.25 | 271.5 | 273.65 |
| 04/12/2023 | 273.8 | 278.45 | 272.7 | 275.4 |
| 04/13/2023 | 275 | 277.35 | 274.6 | 276.55 |
| 04/14/2023 | 277.25 | 278.7 | 276.7 | 277 |
| 04/17/2023 | 277 | 278.1 | 274.7 | 277.95 |
| 04/18/2023 | 277 | 278.6 | 275.55 | 276.35 |
| 04/19/2023 | 276.35 | 276.75 | 274.3 | 275.2 |
| 04/20/2023 | 274.65 | 278 | 274.65 | 277.6 |
| 04/21/2023 | 279.1 | 282.05 | 278.5 | 281.05 |
| 04/24/2023 | 281.75 | 282.2 | 279.5 | 280.75 |
| 04/25/2023 | 281.4 | 283.1 | 279.3 | 281.9 |
| 04/26/2023 | 281.2 | 282.8 | 273.25 | 274.65 |
| 04/27/2023 | 275.95 | 279.3 | 275.3 | 276.2 |
| 04/28/2023 | 277 | 281.45 | 276.3 | 280.35 |
| 05/02/2023 | 281.8 | 283.55 | 279.9 | 280.65 |
| 05/03/2023 | 281.5 | 281.75 | 277.65 | 281.1 |
| 05/04/2023 | 280.25 | 282.05 | 279.4 | 282 |
| 05/05/2023 | 282 | 283.7 | 280.4 | 283.7 |
| 05/08/2023 | 284.15 | 285.5 | 283.5 | 284.1 |
| 05/09/2023 | 285 | 285.05 | 281.5 | 283.6 |
| 05/10/2023 | 282.85 | 282.85 | 279.35 | 280.2 |
| 05/11/2023 | 281.6 | 283.6 | 280.95 | 282.45 |
| 05/12/2023 | 282.45 | 285.35 | 282.45 | 284.75 |
| 05/15/2023 | 285.35 | 286.15 | 283.6 | 284.25 |
| 05/16/2023 | 284.25 | 284.5 | 281.3 | 282.3 |
| 05/17/2023 | 282.5 | 285 | 282.35 | 283.4 |
| 05/19/2023 | 285.25 | 289.25 | 284.35 | 288.25 |
| 05/22/2023 | 288.2 | 289 | 284.7 | 286.4 |
| 05/23/2023 | 285.95 | 288.2 | 285.2 | 286.55 |
| 05/24/2023 | 286.9 | 289.25 | 286.55 | 288.8 |
| 05/25/2023 | 287.6 | 289.2 | 286.4 | 287.5 |
| 05/26/2023 | 288.85 | 291.75 | 287.8 | 290.7 |
| 05/30/2023 | 290 | 290.7 | 287.25 | 287.9 |
| 05/31/2023 | 288 | 291.1 | 282.1 | 288.2 |
| 06/01/2023 | 288.8 | 290.5 | 287.5 | 289.75 |
| 06/02/2023 | 289.9 | 292.8 | 289.4 | 292.8 |
| 06/05/2023 | 293 | 293.55 | 291.45 | 291.45 |
| 06/06/2023 | 291.6 | 293.05 | 290.2 | 292.15 |
| 06/07/2023 | 291.7 | 292.15 | 287.45 | 287.85 |
| 06/08/2023 | 287.4 | 287.8 | 283.05 | 283.95 |
| 06/09/2023 | 284.1 | 284.7 | 281.75 | 282.1 |
| 06/12/2023 | 284 | 284 | 279.5 | 280.05 |
| 06/13/2023 | 279.75 | 281.6 | 279.55 | 280.3 |
| 06/14/2023 | 279.3 | 279.3 | 272.55 | 274.55 |
| 06/15/2023 | 273.95 | 276.6 | 272.1 | 275.5 |
| 06/16/2023 | 277.3 | 281.3 | 277.05 | 279.85 |
| 06/19/2023 | 279.7 | 279.85 | 275.45 | 276.15 |
| 06/20/2023 | 276.1 | 279.35 | 275.6 | 275.6 |
| 06/21/2023 | 274.2 | 275.9 | 273 | 273.85 |
| 06/22/2023 | 273 | 274.85 | 271.35 | 274.85 |
| 06/23/2023 | 274.9 | 278.6 | 274.7 | 276.5 |
| 06/26/2023 | 275.65 | 276.35 | 272.45 | 273 |
| 06/27/2023 | 273 | 273.45 | 270.3 | 270.65 |
| 06/28/2023 | 276.45 | 277 | 273 | 274.75 |
| 06/29/2023 | 274.95 | 275.7 | 273.05 | 273.2 |
| 06/30/2023 | 273.65 | 276.25 | 273.45 | 273.5 |
| 07/03/2023 | 272.85 | 277.9 | 272.7 | 273.45 |
| 07/04/2023 | 273.95 | 275.9 | 273.2 | 274.75 |
| 07/05/2023 | 275.1 | 276.85 | 274.15 | 276.8 |
| 07/06/2023 | 275.85 | 276.2 | 270.25 | 270.7 |
| 07/07/2023 | 269.9 | 270.05 | 264.45 | 265.2 |
| 07/10/2023 | 264.85 | 266.5 | 263.8 | 265.25 |
| 07/11/2023 | 265.3 | 266.15 | 264.05 | 264.85 |
| 07/12/2023 | 263.85 | 266.75 | 263.85 | 265.95 |
| 07/13/2023 | 265.85 | 269.35 | 265.85 | 267.6 |
| 07/14/2023 | 268.25 | 272.05 | 267.7 | 271.2 |
| 07/17/2023 | 273 | 273 | 267.85 | 268.2 |
| 07/18/2023 | 266.9 | 270.45 | 266.5 | 269.3 |
| 07/19/2023 | 268.85 | 272.45 | 268.85 | 271.15 |
| 07/20/2023 | 270.55 | 274.75 | 269.3 | 273.8 |
| 07/21/2023 | 274.45 | 275.9 | 272.8 | 274.6 |
| 07/24/2023 | 275.35 | 277.25 | 273.4 | 273.5 |
| 07/25/2023 | 271.8 | 273.7 | 271.3 | 273.15 |
| 07/26/2023 | 273.35 | 273.8 | 270.55 | 271 |
| 07/27/2023 | 268.25 | 275.05 | 266.9 | 272.45 |
| 07/28/2023 | 270.3 | 273.95 | 268.6 | 269.4 |
| 07/31/2023 | 268.4 | 270.9 | 268.4 | 270.6 |
| 08/02/2023 | 265 | 270.65 | 264.95 | 269.8 |
| 08/03/2023 | 268.35 | 269.7 | 266.55 | 266.95 |
| 08/04/2023 | 267.05 | 267.05 | 263.15 | 265.05 |
| 08/07/2023 | 265 | 265.85 | 264.15 | 264.85 |
| 08/08/2023 | 265.2 | 267.85 | 264.85 | 266.45 |
| 08/09/2023 | 266.8 | 268.8 | 265.6 | 265.6 |
| 08/10/2023 | 265.1 | 268.25 | 265.1 | 266.9 |
| 08/11/2023 | 266.2 | 267.65 | 264.5 | 265.15 |
| 08/14/2023 | 266.2 | 266.7 | 264.7 | 264.85 |
| 08/15/2023 | 264.5 | 265.1 | 261.75 | 262.25 |
| 08/16/2023 | 262 | 262.9 | 260.5 | 260.6 |
| 08/17/2023 | 260 | 260.45 | 257.25 | 257.95 |
| 08/18/2023 | 257.3 | 258.5 | 252.75 | 255.05 |
| 08/21/2023 | 254.6 | 256.9 | 253.85 | 254.3 |
| 08/22/2023 | 255 | 255.5 | 253.05 | 253.05 |
| 08/23/2023 | 259.5 | 267 | 258.6 | 262.55 |
| 08/24/2023 | 261 | 262.9 | 259.5 | 260.15 |
| 08/25/2023 | 260 | 260.6 | 258.25 | 259.2 |
| 08/28/2023 | 259.3 | 261.3 | 259.15 | 259.15 |
| 08/29/2023 | 259.5 | 261.95 | 259.1 | 261.05 |
| 08/30/2023 | 262.2 | 262.8 | 260.8 | 261.8 |
| 08/31/2023 | 259.5 | 263 | 259.35 | 260.3 |
| 09/01/2023 | 261.4 | 261.75 | 259.45 | 259.45 |
| 09/04/2023 | 260 | 261.2 | 257.65 | 257.65 |
| 09/05/2023 | 256 | 256.15 | 252.1 | 253.9 |
| 09/06/2023 | 253.8 | 254.1 | 249.8 | 252.4 |
| 09/07/2023 | 252.65 | 257.55 | 251.8 | 256.65 |
| 09/08/2023 | 255.15 | 259.25 | 255.15 | 256.7 |
| 09/11/2023 | 257.85 | 258.4 | 253.15 | 253.9 |
| 09/12/2023 | 254 | 257.5 | 254 | 254.65 |
| 09/13/2023 | 253.65 | 257.35 | 253.55 | 256.6 |
| 09/14/2023 | 257.4 | 259.75 | 256.5 | 259.55 |
| 09/15/2023 | 260.3 | 263.05 | 260.3 | 261.35 |
| 09/18/2023 | 261.05 | 261.7 | 257.2 | 257.95 |
| 09/19/2023 | 257.35 | 259.2 | 256.05 | 257.05 |
| 09/20/2023 | 259.7 | 259.8 | 255.45 | 256.1 |
| 09/21/2023 | 256 | 258.25 | 251 | 251.05 |
| 09/22/2023 | 251.1 | 251.75 | 249.1 | 249.4 |
| 09/25/2023 | 249.8 | 252.2 | 248.1 | 249.55 |
| 09/26/2023 | 249.25 | 249.9 | 246.3 | 249.1 |
| 09/27/2023 | 251.9 | 257.55 | 251.55 | 252 |
| 09/28/2023 | 251.8 | 252.05 | 248.45 | 249.7 |
| 09/29/2023 | 249.05 | 252.55 | 249.05 | 250.45 |
| 10/02/2023 | 249.2 | 250.05 | 246.15 | 248.05 |
| 10/03/2023 | 248.05 | 249 | 245.7 | 246.35 |
| 10/04/2023 | 244.95 | 246.25 | 243.8 | 243.95 |
| 10/05/2023 | 244.15 | 247.65 | 243.75 | 246.7 |
| 10/06/2023 | 247.3 | 248.65 | 246.45 | 248.1 |
| 10/09/2023 | 248.2 | 252 | 247.85 | 250.85 |
| 10/10/2023 | 251 | 253.15 | 250.95 | 252.65 |
| 10/11/2023 | 252.85 | 256.65 | 252.85 | 254.05 |
| 10/12/2023 | 254.6 | 255.75 | 252.7 | 252.7 |
| 10/13/2023 | 253.2 | 256 | 253 | 255.05 |
| 10/16/2023 | 255.2 | 255.4 | 249.2 | 252.15 |
| 10/17/2023 | 251.05 | 254.7 | 251.05 | 252.5 |
| 10/18/2023 | 250.6 | 252.75 | 249.45 | 249.45 |
| 10/19/2023 | 241 | 242.6 | 236.75 | 238.45 |
| 10/20/2023 | 237.5 | 240.4 | 236.65 | 239 |
| 10/23/2023 | 240.75 | 240.75 | 236.55 | 237.55 |
| 10/24/2023 | 235.25 | 237.2 | 233.2 | 237.2 |
| 10/25/2023 | 236.05 | 237.8 | 234.05 | 237.55 |
| 10/26/2023 | 236.4 | 237.8 | 235 | 237.25 |
| 10/27/2023 | 237.45 | 240.5 | 236.2 | 237.75 |
| 10/30/2023 | 238.85 | 242.45 | 238.85 | 241.3 |
| 10/31/2023 | 238.95 | 239 | 230.9 | 233.85 |
| 11/01/2023 | 235.85 | 239.65 | 234.9 | 237.7 |
| 11/02/2023 | 237.35 | 239.5 | 236.35 | 238.15 |
| 11/03/2023 | 238.5 | 241.05 | 236.8 | 237.25 |
| 11/06/2023 | 237.25 | 237.4 | 235.8 | 237.15 |
| 11/07/2023 | 235.35 | 238 | 235.2 | 236.4 |
| 11/08/2023 | 237.4 | 239.45 | 236.6 | 238.15 |
| 11/09/2023 | 238.7 | 240.8 | 237.4 | 238.1 |
| 11/10/2023 | 238.05 | 239.7 | 235.65 | 236.75 |
| 11/13/2023 | 237 | 239.5 | 236.15 | 238.75 |
| 11/14/2023 | 239.65 | 240.35 | 238.1 | 239.6 |
| 11/15/2023 | 240 | 241.8 | 237.75 | 238 |
| 11/16/2023 | 238.15 | 238.9 | 236.7 | 236.85 |
| 11/17/2023 | 237.4 | 238.6 | 236.7 | 237.6 |
| 11/20/2023 | 237.15 | 237.85 | 235.55 | 237.15 |
| 11/21/2023 | 237.1 | 237.75 | 236.1 | 237.6 |
| 11/22/2023 | 237.95 | 238.2 | 236.5 | 236.6 |
| 11/23/2023 | 237 | 238.95 | 236.45 | 238.35 |
| 11/24/2023 | 239.5 | 239.85 | 238.45 | 238.7 |
| 11/27/2023 | 239.05 | 239.25 | 236.9 | 236.9 |
| 11/28/2023 | 236 | 236.25 | 233.3 | 235.9 |
| 11/29/2023 | 236 | 237.85 | 235.45 | 236.4 |
| 11/30/2023 | 236.5 | 238.1 | 234.8 | 236.05 |
| 12/01/2023 | 235.3 | 240.3 | 235.25 | 239.6 |
| 12/04/2023 | 241.5 | 246.95 | 241.4 | 246.3 |
| 12/05/2023 | 248.25 | 252.2 | 246.35 | 250.95 |
| 12/06/2023 | 249.95 | 251.85 | 247.3 | 249.95 |
| 12/07/2023 | 251.4 | 252.05 | 249.2 | 249.45 |
| 12/08/2023 | 249.45 | 254.2 | 249.3 | 253.3 |
| 12/11/2023 | 253 | 254.65 | 252.55 | 254.3 |
| 12/12/2023 | 253.5 | 255.8 | 253.45 | 253.7 |
| 12/13/2023 | 253.2 | 255.35 | 252.1 | 252.65 |
| 12/14/2023 | 253.55 | 254.8 | 245.45 | 245.9 |
| 12/15/2023 | 246.5 | 247.3 | 243.1 | 244.35 |
| 12/18/2023 | 243.6 | 246.3 | 242.8 | 245.2 |
| 12/19/2023 | 244.65 | 245.85 | 243.3 | 244.05 |
| 12/20/2023 | 244.25 | 246.3 | 243.25 | 243.5 |
| 12/21/2023 | 243.1 | 245.5 | 241.3 | 245 |
| 12/22/2023 | 242.45 | 244.6 | 242.3 | 244.3 |
| 12/27/2023 | 243.5 | 245.3 | 243.1 | 243.7 |
| 12/28/2023 | 243.7 | 244.5 | 242.45 | 242.45 |
| 12/29/2023 | 242.5 | 244.7 | 242.3 | 244.5 |