Swiss - Delayed Quote CHF

Roche Holding AG (RO.SW)

Compare
287.00
-4.00
(-1.37%)
At close: January 10 at 5:30:32 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 289.80 290.00 287.00 287.00 287.00 17,807
Jan 9, 2025 286.40 292.20 286.40 291.00 291.00 29,261
Jan 8, 2025 282.60 285.80 282.40 285.60 285.60 28,183
Jan 7, 2025 274.00 281.60 273.20 281.60 281.60 23,719
Jan 6, 2025 273.40 274.00 271.00 274.00 274.00 15,052
Jan 3, 2025 274.00 274.00 270.60 272.40 272.40 17,883
Dec 30, 2024 267.20 270.60 267.20 270.60 270.60 19,551
Dec 27, 2024 265.20 268.00 264.40 267.60 267.60 22,210
Dec 23, 2024 260.60 266.20 260.40 264.60 264.60 22,296
Dec 20, 2024 258.80 262.00 257.80 261.20 261.20 67,162
Dec 19, 2024 267.20 267.20 260.00 261.00 261.00 37,518
Dec 18, 2024 272.00 272.40 270.00 270.80 270.80 24,520
Dec 17, 2024 268.60 273.40 267.80 273.00 273.00 27,258
Dec 16, 2024 269.80 271.00 267.60 271.00 271.00 20,971
Dec 13, 2024 270.20 270.40 266.60 268.20 268.20 15,829
Dec 12, 2024 270.00 271.00 268.20 270.40 270.40 23,233
Dec 11, 2024 266.60 272.00 266.60 271.60 271.60 18,559
Dec 10, 2024 271.40 272.40 268.80 268.80 268.80 27,779
Dec 9, 2024 273.60 274.00 270.40 272.40 272.40 24,746
Dec 6, 2024 270.60 274.00 270.40 273.40 273.40 21,172
Dec 5, 2024 267.80 271.40 267.80 271.40 271.40 20,268
Dec 4, 2024 268.60 269.60 267.40 267.40 267.40 21,970
Dec 3, 2024 269.20 271.40 269.00 269.00 269.00 25,636
Dec 2, 2024 270.60 271.80 269.80 270.60 270.60 25,982
Nov 29, 2024 269.40 270.80 267.60 270.80 270.80 28,291
Nov 28, 2024 267.60 269.80 267.40 269.20 269.20 21,228
Nov 27, 2024 269.20 270.60 265.40 268.00 268.00 76,730
Nov 26, 2024 270.00 270.60 267.00 268.20 268.20 42,181
Nov 25, 2024 268.20 273.20 267.80 273.20 273.20 271,929
Nov 22, 2024 265.80 270.40 265.80 269.60 269.60 34,440
Nov 21, 2024 262.80 266.40 262.80 265.80 265.80 33,745
Nov 20, 2024 268.20 268.20 263.80 264.40 264.40 32,602
Nov 19, 2024 269.00 269.00 263.80 266.20 266.20 39,919
Nov 18, 2024 268.00 269.80 267.40 268.80 268.80 38,411
Nov 15, 2024 274.60 275.60 267.20 269.20 269.20 48,898
Nov 14, 2024 281.80 282.40 279.20 279.20 279.20 28,856
Nov 13, 2024 283.00 286.80 282.60 284.60 284.60 20,147
Nov 12, 2024 285.60 286.20 282.60 282.60 282.60 20,744
Nov 11, 2024 285.40 288.80 285.40 286.80 286.80 14,958
Nov 8, 2024 288.20 289.40 285.00 285.00 285.00 13,530
Nov 7, 2024 286.20 290.20 286.00 287.00 287.00 23,519
Nov 6, 2024 295.40 297.80 286.40 286.40 286.40 23,047
Nov 5, 2024 297.20 298.00 291.80 293.60 293.60 19,311
Nov 4, 2024 297.80 299.80 296.40 296.40 296.40 19,794
Nov 1, 2024 295.40 299.60 295.40 297.80 297.80 21,670
Oct 31, 2024 299.40 299.40 292.20 293.20 293.20 26,593
Oct 30, 2024 300.60 301.60 296.60 298.60 298.60 101,168
Oct 29, 2024 307.40 307.80 303.00 303.20 303.20 20,754
Oct 28, 2024 307.60 308.80 305.20 305.20 305.20 22,082
Oct 25, 2024 306.80 307.80 305.60 307.20 307.20 14,550
Oct 24, 2024 306.00 307.60 303.40 305.60 305.60 32,168
Oct 23, 2024 299.40 305.40 297.80 304.40 304.40 19,245
Oct 22, 2024 299.80 299.80 295.80 299.40 299.40 16,035
Oct 21, 2024 300.00 301.60 299.20 300.00 300.00 22,183
Oct 18, 2024 296.80 299.80 295.20 299.80 299.80 15,042
Oct 17, 2024 296.60 297.80 293.40 295.80 295.80 23,632
Oct 16, 2024 295.40 297.40 294.60 297.40 297.40 37,022
Oct 15, 2024 295.20 297.60 294.00 296.40 296.40 24,544
Oct 14, 2024 292.80 294.80 292.40 294.80 294.80 19,300
Oct 11, 2024 289.20 291.80 287.20 291.80 291.80 22,715
Oct 10, 2024 289.00 290.20 287.60 288.00 288.00 25,641
Oct 9, 2024 284.80 288.00 284.40 288.00 288.00 33,257
Oct 8, 2024 280.00 284.40 280.00 284.40 284.40 27,567
Oct 7, 2024 278.00 281.00 277.40 280.80 280.80 29,185
Oct 4, 2024 282.00 283.00 278.40 279.20 279.20 26,032
Oct 3, 2024 283.40 283.60 280.60 282.00 282.00 21,037
Oct 2, 2024 283.20 285.00 281.80 283.20 283.20 19,399
Oct 1, 2024 290.80 290.80 282.60 283.40 283.40 24,681
Sep 30, 2024 290.00 292.60 289.20 289.40 289.40 50,636
Sep 27, 2024 291.00 293.00 290.20 292.00 292.00 20,813
Sep 26, 2024 292.40 292.80 288.60 290.00 290.00 20,135
Sep 25, 2024 288.00 290.40 287.00 290.00 290.00 30,640
Sep 24, 2024 287.00 288.00 285.40 286.80 286.80 22,274
Sep 23, 2024 287.40 288.20 285.20 287.00 287.00 19,414
Sep 20, 2024 285.60 288.80 285.60 288.60 288.60 103,234
Sep 19, 2024 290.20 290.40 286.20 286.20 286.20 23,029
Sep 18, 2024 287.00 288.00 284.20 286.80 286.80 27,589
Sep 17, 2024 285.00 286.60 283.80 285.60 285.60 24,341
Sep 16, 2024 282.00 284.60 281.80 283.80 283.80 20,193
Sep 13, 2024 283.80 289.60 283.80 285.20 285.20 22,322
Sep 12, 2024 279.80 284.60 275.80 283.60 283.60 37,938
Sep 11, 2024 286.60 291.40 285.60 289.20 289.20 28,008
Sep 10, 2024 287.00 291.20 286.20 288.80 288.80 27,373
Sep 9, 2024 295.00 297.80 283.00 287.60 287.60 34,158
Sep 6, 2024 295.60 299.40 294.80 295.00 295.00 26,101
Sep 5, 2024 300.60 301.20 297.20 297.20 297.20 20,398
Sep 4, 2024 302.00 303.20 299.60 302.20 302.20 28,205
Sep 3, 2024 307.80 308.20 301.40 302.80 302.80 16,548
Sep 2, 2024 307.00 310.40 306.00 309.60 309.60 15,011
Aug 30, 2024 305.40 309.20 305.20 308.40 308.40 57,523
Aug 29, 2024 304.20 306.60 302.60 306.40 306.40 16,973
Aug 28, 2024 303.80 305.60 302.60 303.60 303.60 19,420
Aug 27, 2024 305.40 306.00 302.20 303.20 303.20 18,839
Aug 26, 2024 303.00 307.60 302.80 306.60 306.60 17,308
Aug 23, 2024 304.40 306.20 303.60 305.00 305.00 14,681
Aug 22, 2024 306.60 306.80 303.80 305.20 305.20 10,351
Aug 21, 2024 303.40 306.60 303.20 305.20 305.20 28,827
Aug 20, 2024 302.80 305.00 302.20 305.00 305.00 32,162
Aug 19, 2024 302.80 304.40 300.60 303.80 303.80 17,032
Aug 16, 2024 302.60 303.60 300.60 302.60 302.60 26,602
Aug 15, 2024 302.00 304.00 301.00 303.00 303.00 24,549
Aug 14, 2024 303.00 303.00 299.20 301.40 301.40 27,847
Aug 13, 2024 300.00 301.80 298.40 301.80 301.80 16,393
Aug 12, 2024 299.40 300.40 298.20 299.00 299.00 17,001
Aug 9, 2024 300.00 300.00 297.00 298.80 298.80 11,222
Aug 8, 2024 297.40 298.20 293.00 297.80 297.80 30,116
Aug 7, 2024 292.60 297.60 291.80 297.00 297.00 41,194
Aug 6, 2024 289.60 291.60 287.60 290.60 290.60 51,009
Aug 5, 2024 300.00 300.40 287.60 290.40 290.40 53,807
Aug 2, 2024 306.20 309.60 303.40 305.40 305.40 45,567
Jul 31, 2024 310.00 310.00 304.40 309.80 309.80 30,984
Jul 30, 2024 308.40 309.60 305.80 308.40 308.40 70,657
Jul 29, 2024 310.20 312.00 308.00 309.00 309.00 39,998
Jul 26, 2024 307.00 312.00 305.00 312.00 312.00 45,986
Jul 25, 2024 302.00 306.40 300.00 305.00 305.00 59,150
Jul 24, 2024 294.20 298.60 293.40 296.40 296.40 31,665
Jul 23, 2024 302.00 303.00 297.00 297.00 297.00 25,365
Jul 22, 2024 307.00 307.00 302.60 303.80 303.80 25,330
Jul 19, 2024 303.40 306.00 302.40 303.60 303.60 32,544
Jul 18, 2024 302.00 303.60 299.00 302.20 302.20 34,038
Jul 17, 2024 291.60 302.20 291.00 300.00 300.00 77,192
Jul 16, 2024 283.40 285.60 282.00 284.20 284.20 23,775
Jul 15, 2024 282.40 287.60 281.00 285.20 285.20 32,243
Jul 12, 2024 278.40 282.20 278.20 281.80 281.80 18,329
Jul 11, 2024 278.60 280.40 276.80 278.20 278.20 31,757
Jul 10, 2024 272.60 277.40 271.80 276.80 276.80 21,527
Jul 9, 2024 268.20 272.40 268.20 272.00 272.00 32,365
Jul 8, 2024 269.60 269.60 267.60 268.00 268.00 28,560
Jul 5, 2024 268.60 271.80 268.00 269.60 269.60 27,834
Jul 4, 2024 265.80 268.20 264.20 268.00 268.00 24,082
Jul 3, 2024 274.20 274.20 271.00 271.80 271.80 23,734
Jul 2, 2024 274.00 274.60 271.40 274.60 274.60 21,979
Jul 1, 2024 274.20 275.40 273.40 274.60 274.60 19,291
Jun 28, 2024 275.60 275.80 273.20 273.80 273.80 29,007
Jun 27, 2024 273.40 276.00 273.40 275.40 275.40 27,821
Jun 26, 2024 278.80 278.80 271.60 274.20 274.20 49,043
Jun 25, 2024 278.80 279.20 275.80 277.80 277.80 32,093
Jun 24, 2024 275.80 279.20 275.40 279.00 279.00 37,320
Jun 21, 2024 275.20 278.80 275.00 275.60 275.60 371,948
Jun 20, 2024 276.00 276.40 273.80 276.20 276.20 25,383
Jun 19, 2024 274.60 276.60 274.20 276.20 276.20 21,362
Jun 18, 2024 271.00 274.60 270.80 274.60 274.60 22,354
Jun 17, 2024 274.00 274.00 269.20 271.40 271.40 26,223
Jun 14, 2024 273.00 275.40 272.60 273.60 273.60 30,606
Jun 13, 2024 268.60 272.00 268.20 271.80 271.80 25,985
Jun 12, 2024 266.00 270.00 265.40 268.60 268.60 33,856
Jun 11, 2024 264.80 266.00 264.00 265.80 265.80 42,691
Jun 10, 2024 267.00 268.40 265.40 265.40 265.40 27,308
Jun 7, 2024 266.20 269.80 265.40 268.80 268.80 39,410
Jun 6, 2024 263.60 266.00 262.80 265.40 265.40 39,358
Jun 5, 2024 262.20 264.20 262.00 262.80 262.80 28,936
Jun 4, 2024 256.00 260.40 255.80 259.60 259.60 50,074
Jun 3, 2024 253.20 256.20 252.80 256.00 256.00 25,360
May 31, 2024 250.40 254.80 248.60 252.80 252.80 159,334
May 30, 2024 251.20 251.80 248.40 250.20 250.20 25,153
May 29, 2024 251.00 252.80 249.60 251.40 251.40 46,522
May 28, 2024 255.20 255.20 251.00 252.00 252.00 51,900
May 27, 2024 252.00 254.80 251.40 254.80 254.80 68,342
May 24, 2024 254.40 255.60 252.00 252.00 252.00 74,010
May 23, 2024 255.00 258.20 254.60 254.80 254.80 42,939
May 22, 2024 258.80 258.80 254.00 255.40 255.40 39,656
May 21, 2024 260.00 260.60 257.80 258.80 258.80 33,732
May 17, 2024 256.80 259.80 255.60 258.20 258.20 24,497
May 16, 2024 255.00 259.60 255.00 256.80 256.80 39,828
May 15, 2024 246.20 249.00 246.00 248.80 248.80 20,571
May 14, 2024 248.80 249.20 242.20 245.20 245.20 27,957
May 13, 2024 246.40 249.20 245.40 249.20 249.20 22,458
May 10, 2024 244.80 247.40 244.00 246.80 246.80 27,721
May 8, 2024 241.00 243.00 241.00 242.80 242.80 16,860
May 7, 2024 238.80 241.40 237.60 241.40 241.40 19,194
May 6, 2024 236.80 238.20 235.60 237.40 237.40 16,621
May 3, 2024 234.00 237.80 232.40 235.60 235.60 25,523
May 2, 2024 241.00 244.00 232.60 234.20 234.20 45,876
Apr 30, 2024 241.00 241.20 238.80 240.80 240.80 33,510
Apr 29, 2024 241.00 242.20 239.60 241.20 241.20 28,407
Apr 26, 2024 238.80 240.00 236.60 240.00 240.00 43,749
Apr 25, 2024 238.80 239.80 236.20 236.80 236.80 41,602
Apr 24, 2024 246.20 246.20 238.60 239.20 239.20 32,173
Apr 23, 2024 244.80 250.20 244.80 250.20 250.20 49,199
Apr 22, 2024 240.80 244.20 239.40 244.20 244.20 41,027
Apr 19, 2024 236.60 238.00 235.00 238.00 238.00 21,595
Apr 18, 2024 237.60 238.40 235.40 236.80 236.80 27,764
Apr 17, 2024 239.60 239.60 235.80 237.40 237.40 28,903
Apr 16, 2024 241.60 241.60 237.00 237.80 237.80 22,820
Apr 15, 2024 242.60 243.20 240.20 242.60 242.60 28,997
Apr 12, 2024 241.60 243.40 240.80 241.80 241.80 39,464
Apr 11, 2024 240.60 245.40 240.40 243.20 243.20 36,977
Apr 10, 2024 239.80 240.60 238.20 240.40 240.40 33,946
Apr 9, 2024 233.80 239.00 233.40 237.60 237.60 62,270
Apr 8, 2024 231.20 232.80 229.40 232.80 232.80 49,853
Apr 5, 2024 236.00 236.40 231.40 231.60 231.60 35,429
Apr 4, 2024 238.80 239.80 237.20 237.60 237.60 26,600
Apr 3, 2024 239.20 240.60 237.80 239.00 239.00 29,748
Apr 2, 2024 244.00 244.20 239.60 240.00 240.00 43,639
Mar 28, 2024 240.40 243.00 240.40 243.00 243.00 47,595
Mar 27, 2024 240.00 241.20 238.00 240.00 240.00 30,138
Mar 26, 2024 238.00 240.20 238.00 239.80 239.80 30,077
Mar 25, 2024 237.60 238.60 237.00 238.40 238.40 24,644
Mar 22, 2024 237.00 240.20 235.80 237.00 237.00 27,179
Mar 21, 2024 242.20 243.40 236.40 237.40 237.40 34,304
Mar 20, 2024 241.20 244.20 241.00 243.40 243.40 29,878
Mar 19, 2024 241.00 243.80 239.40 241.60 241.60 30,041
Mar 18, 2024 242.60 243.00 240.40 242.00 242.00 29,064
Mar 15, 2024 245.20 246.60 242.60 242.60 242.60 89,372
Mar 14, 2024 9.60 Dividend
Mar 14, 2024 246.60 247.60 243.80 245.20 245.20 45,488
Mar 13, 2024 259.60 259.60 253.80 254.60 245.00 57,958
Mar 12, 2024 257.20 259.60 256.00 258.60 248.85 33,552
Mar 11, 2024 253.40 256.20 253.00 255.60 245.96 24,486
Mar 8, 2024 252.00 253.00 251.00 252.80 243.27 18,205
Mar 7, 2024 251.80 253.60 250.20 252.60 243.08 23,866
Mar 6, 2024 250.20 251.20 248.80 251.20 241.73 26,331
Mar 5, 2024 247.00 251.20 246.40 250.00 240.57 38,592
Mar 4, 2024 247.00 248.80 245.40 246.40 237.11 26,072
Mar 1, 2024 247.00 249.00 245.80 246.80 237.49 25,688
Feb 29, 2024 247.80 249.00 244.80 245.40 236.15 74,048
Feb 28, 2024 245.60 248.00 245.20 246.60 237.30 36,014
Feb 27, 2024 244.60 246.20 242.40 245.40 236.15 41,166
Feb 26, 2024 248.40 249.00 244.80 244.80 235.57 23,259
Feb 23, 2024 244.60 247.80 244.00 247.80 238.46 22,942
Feb 22, 2024 247.20 247.20 242.00 244.40 235.18 38,698
Feb 21, 2024 246.00 246.00 243.60 245.80 236.53 36,440
Feb 20, 2024 247.00 248.40 245.20 247.00 237.69 29,128
Feb 19, 2024 243.60 246.60 242.40 246.20 236.92 31,162
Feb 16, 2024 240.00 242.20 239.80 241.60 232.49 25,400
Feb 15, 2024 241.20 241.20 238.20 240.00 230.95 24,195
Feb 14, 2024 240.80 241.40 239.00 239.80 230.76 26,523
Feb 13, 2024 242.00 243.40 240.60 241.00 231.91 27,604
Feb 12, 2024 237.40 240.40 237.00 240.40 231.34 39,284
Feb 9, 2024 239.60 239.60 235.80 238.60 229.60 22,980
Feb 8, 2024 241.20 244.00 238.80 239.20 230.18 28,437
Feb 7, 2024 243.80 244.80 241.40 242.80 233.64 40,048
Feb 6, 2024 244.00 245.00 240.00 243.40 234.22 34,906
Feb 5, 2024 248.60 249.20 243.20 244.00 234.80 31,609
Feb 2, 2024 248.20 250.00 246.60 248.00 238.65 31,966
Feb 1, 2024 258.00 258.00 247.00 247.00 237.69 57,324
Jan 31, 2024 263.40 263.40 260.20 261.80 251.93 31,054
Jan 30, 2024 262.20 263.40 261.20 262.20 252.31 23,990
Jan 29, 2024 263.20 263.80 261.20 261.20 251.35 38,378
Jan 26, 2024 258.80 264.40 258.80 263.60 253.66 27,961
Jan 25, 2024 261.80 262.00 256.80 258.40 248.66 32,648
Jan 24, 2024 263.60 263.60 260.20 262.80 252.89 38,522
Jan 23, 2024 266.00 266.00 261.40 262.60 252.70 32,418
Jan 22, 2024 263.60 266.40 262.40 265.60 255.59 29,214
Jan 19, 2024 266.40 269.00 263.00 263.40 253.47 16,314
Jan 18, 2024 266.20 266.40 263.20 265.00 255.01 22,861
Jan 17, 2024 267.60 267.60 265.00 266.40 256.36 20,455
Jan 16, 2024 268.20 269.60 265.80 269.40 259.24 21,202
Jan 15, 2024 270.80 271.40 269.80 270.80 260.59 12,963
Jan 12, 2024 272.00 273.80 271.00 272.00 261.74 15,214
Jan 11, 2024 274.80 275.60 269.80 270.00 259.82 16,128
Jan 10, 2024 270.20 274.00 268.20 273.80 263.48 24,667

Related Tickers

NOVN.SW Novartis AG
91.09
-0.60%
 
NOVNEE.SW Novartis AG
91.37
-0.64%
 
6MK.F Merck & Co., Inc.
96.80
-0.31%
 
JNJd.XC
 
600436.SS PIENTZEHUANG
204.40
-0.54%
 
MRK.VI Merck & Co., Inc.
97.70
+0.72%
 
SAN.PA Sanofi
95.61
-0.72%
 
COPNz.XC
 
NOTA.F Novartis AG
95.20
0.00%
 
4AB.F AbbVie Inc.
169.50
-2.47%