Swiss - Delayed Quote CHF
Roche Holding AG (RO.SW)
278.80
-1.00
(-0.36%)
As of 10:51:34 AM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 279.00 | 279.60 | 276.60 | 278.80 | 278.80 | 2,109 |
| Apr 24, 2025 | 275.00 | 280.00 | 272.60 | 279.80 | 279.80 | 19,239 |
| Apr 23, 2025 | 275.20 | 276.20 | 272.40 | 276.00 | 276.00 | 34,841 |
| Apr 22, 2025 | 268.80 | 271.40 | 263.40 | 271.40 | 271.40 | 38,753 |
| Apr 17, 2025 | 268.40 | 274.40 | 265.00 | 269.80 | 269.80 | 32,706 |
| Apr 16, 2025 | 268.80 | 268.80 | 264.80 | 268.80 | 268.80 | 25,181 |
| Apr 15, 2025 | 265.20 | 270.20 | 263.20 | 270.20 | 270.20 | 31,734 |
| Apr 14, 2025 | 263.80 | 266.00 | 261.00 | 266.00 | 266.00 | 36,664 |
| Apr 11, 2025 | 261.20 | 264.40 | 253.60 | 257.60 | 257.60 | 40,283 |
| Apr 10, 2025 | 279.80 | 279.80 | 255.40 | 258.00 | 258.00 | 80,885 |
| Apr 9, 2025 | 255.40 | 255.40 | 244.00 | 247.20 | 247.20 | 74,413 |
| Apr 8, 2025 | 267.00 | 268.40 | 261.40 | 265.20 | 265.20 | 41,064 |
| Apr 7, 2025 | 261.00 | 273.40 | 256.60 | 262.00 | 262.00 | 68,862 |
| Apr 4, 2025 | 290.00 | 292.60 | 276.00 | 277.80 | 277.80 | 39,416 |
| Apr 3, 2025 | 293.80 | 299.00 | 290.60 | 294.80 | 294.80 | 30,571 |
| Apr 2, 2025 | 305.60 | 305.60 | 300.20 | 303.00 | 303.00 | 19,503 |
| Apr 1, 2025 | 309.20 | 311.60 | 306.40 | 308.00 | 308.00 | 20,709 |
| Mar 31, 2025 | 311.00 | 311.40 | 305.80 | 306.40 | 306.40 | 35,466 |
| Mar 28, 2025 | 310.60 | 313.40 | 310.00 | 313.20 | 313.20 | 28,859 |
| Mar 27, 2025 | 9.7 Dividend | |||||
| Mar 27, 2025 | 312.40 | 312.80 | 308.60 | 312.20 | 312.20 | 22,501 |
| Mar 26, 2025 | 323.00 | 323.00 | 318.60 | 321.00 | 311.30 | 23,718 |
| Mar 25, 2025 | 321.40 | 326.80 | 321.00 | 323.20 | 313.43 | 20,131 |
| Mar 24, 2025 | 326.20 | 327.00 | 320.80 | 322.40 | 312.66 | 22,337 |
| Mar 21, 2025 | 322.40 | 328.20 | 321.60 | 328.20 | 318.28 | 338,030 |
| Mar 20, 2025 | 322.00 | 324.80 | 321.20 | 321.80 | 312.08 | 46,692 |
| Mar 19, 2025 | 324.80 | 324.80 | 322.40 | 322.80 | 313.05 | 20,889 |
| Mar 18, 2025 | 326.20 | 328.80 | 324.60 | 326.00 | 316.15 | 26,428 |
| Mar 17, 2025 | 323.80 | 329.40 | 323.80 | 327.40 | 317.51 | 23,893 |
| Mar 14, 2025 | 321.60 | 325.60 | 318.80 | 323.80 | 314.02 | 30,959 |
| Mar 13, 2025 | 324.60 | 326.80 | 320.20 | 321.60 | 311.88 | 34,580 |
| Mar 12, 2025 | 317.60 | 333.60 | 317.00 | 325.40 | 315.57 | 58,390 |
| Mar 11, 2025 | 322.00 | 323.40 | 311.80 | 313.20 | 303.74 | 46,166 |
| Mar 10, 2025 | 322.60 | 324.60 | 321.00 | 324.60 | 314.79 | 46,225 |
| Mar 7, 2025 | 320.40 | 324.60 | 317.00 | 323.60 | 313.82 | 59,907 |
| Mar 6, 2025 | 318.00 | 322.20 | 315.60 | 322.20 | 312.46 | 26,968 |
| Mar 5, 2025 | 318.60 | 321.80 | 318.40 | 321.40 | 311.69 | 27,642 |
| Mar 4, 2025 | 321.60 | 322.60 | 320.40 | 321.20 | 311.49 | 26,267 |
| Mar 3, 2025 | 319.40 | 321.60 | 316.00 | 321.00 | 311.30 | 19,377 |
| Feb 28, 2025 | 312.60 | 316.20 | 312.60 | 316.20 | 306.65 | 70,016 |
| Feb 27, 2025 | 317.00 | 317.60 | 315.00 | 315.00 | 305.48 | 35,955 |
| Feb 26, 2025 | 316.20 | 318.00 | 316.00 | 318.00 | 308.39 | 25,583 |
| Feb 25, 2025 | 319.00 | 319.60 | 317.80 | 319.20 | 309.55 | 28,705 |
| Feb 24, 2025 | 316.40 | 318.40 | 315.40 | 317.80 | 308.20 | 22,170 |
| Feb 21, 2025 | 313.00 | 317.60 | 312.60 | 317.60 | 308.00 | 19,210 |
| Feb 20, 2025 | 314.20 | 315.00 | 309.80 | 315.00 | 305.48 | 34,719 |
| Feb 19, 2025 | 318.20 | 319.00 | 314.20 | 316.40 | 306.84 | 15,538 |
| Feb 18, 2025 | 316.60 | 317.20 | 313.40 | 316.60 | 307.03 | 21,363 |
| Feb 17, 2025 | 317.80 | 317.80 | 316.00 | 316.20 | 306.65 | 21,553 |
| Feb 14, 2025 | 320.00 | 320.00 | 315.80 | 317.00 | 307.42 | 26,177 |
| Feb 13, 2025 | 313.80 | 319.60 | 312.20 | 319.20 | 309.55 | 39,624 |
| Feb 12, 2025 | 309.20 | 311.60 | 308.40 | 311.60 | 302.18 | 22,827 |
| Feb 11, 2025 | 310.00 | 310.00 | 308.20 | 308.40 | 299.08 | 12,279 |
| Feb 10, 2025 | 307.40 | 309.80 | 306.00 | 309.80 | 300.44 | 19,177 |
| Feb 7, 2025 | 302.80 | 309.60 | 302.80 | 308.20 | 298.89 | 24,827 |
| Feb 6, 2025 | 311.40 | 311.40 | 305.60 | 306.20 | 296.95 | 24,181 |
| Feb 5, 2025 | 304.60 | 311.60 | 304.60 | 311.60 | 302.18 | 22,129 |
| Feb 4, 2025 | 305.00 | 305.80 | 302.60 | 304.60 | 295.40 | 18,880 |
| Feb 3, 2025 | 301.40 | 306.20 | 301.40 | 306.20 | 296.95 | 29,522 |
| Jan 31, 2025 | 305.20 | 306.80 | 300.80 | 303.40 | 294.23 | 28,696 |
| Jan 30, 2025 | 295.00 | 304.40 | 293.60 | 304.00 | 294.81 | 31,504 |
| Jan 29, 2025 | 298.80 | 300.80 | 298.00 | 299.40 | 290.35 | 13,849 |
| Jan 28, 2025 | 297.80 | 302.00 | 297.80 | 300.00 | 290.93 | 26,541 |
| Jan 27, 2025 | 293.20 | 298.60 | 293.20 | 297.60 | 288.61 | 20,790 |
| Jan 24, 2025 | 293.60 | 293.60 | 290.60 | 293.00 | 284.15 | 24,116 |
| Jan 23, 2025 | 290.60 | 293.20 | 290.60 | 292.60 | 283.76 | 20,340 |
| Jan 22, 2025 | 292.20 | 294.60 | 290.20 | 291.20 | 282.40 | 26,424 |
| Jan 21, 2025 | 285.00 | 288.60 | 283.80 | 288.60 | 279.88 | 23,515 |
| Jan 20, 2025 | 285.00 | 287.80 | 285.00 | 285.40 | 276.78 | 16,848 |
| Jan 17, 2025 | 288.80 | 288.80 | 283.40 | 285.00 | 276.39 | 18,642 |
| Jan 16, 2025 | 285.80 | 287.60 | 283.00 | 287.60 | 278.91 | 19,924 |
| Jan 15, 2025 | 282.80 | 285.60 | 282.20 | 285.60 | 276.97 | 23,759 |
| Jan 14, 2025 | 285.00 | 287.40 | 282.60 | 283.20 | 274.64 | 18,559 |
| Jan 13, 2025 | 284.00 | 284.00 | 282.60 | 282.60 | 274.06 | 8,959 |
| Jan 10, 2025 | 289.80 | 290.00 | 287.00 | 287.00 | 278.33 | 17,807 |
| Jan 9, 2025 | 286.40 | 292.20 | 286.40 | 291.00 | 282.21 | 29,261 |
| Jan 8, 2025 | 282.60 | 285.80 | 282.40 | 285.60 | 276.97 | 28,183 |
| Jan 7, 2025 | 274.00 | 281.60 | 273.20 | 281.60 | 273.09 | 23,719 |
| Jan 6, 2025 | 273.40 | 274.00 | 271.00 | 274.00 | 265.72 | 15,052 |
| Jan 3, 2025 | 274.00 | 274.00 | 270.60 | 272.40 | 264.17 | 17,883 |
| Dec 30, 2024 | 267.20 | 270.60 | 267.20 | 270.60 | 262.42 | 19,551 |
| Dec 27, 2024 | 265.20 | 268.00 | 264.40 | 267.60 | 259.51 | 22,210 |
| Dec 23, 2024 | 260.60 | 266.20 | 260.40 | 264.60 | 256.60 | 22,296 |
| Dec 20, 2024 | 258.80 | 262.00 | 257.80 | 261.20 | 253.31 | 67,162 |
| Dec 19, 2024 | 267.20 | 267.20 | 260.00 | 261.00 | 253.11 | 37,518 |
| Dec 18, 2024 | 272.00 | 272.40 | 270.00 | 270.80 | 262.62 | 24,520 |
| Dec 17, 2024 | 268.60 | 273.40 | 267.80 | 273.00 | 264.75 | 27,258 |
| Dec 16, 2024 | 269.80 | 271.00 | 267.60 | 271.00 | 262.81 | 20,971 |
| Dec 13, 2024 | 270.20 | 270.40 | 266.60 | 268.20 | 260.10 | 15,829 |
| Dec 12, 2024 | 270.00 | 271.00 | 268.20 | 270.40 | 262.23 | 23,233 |
| Dec 11, 2024 | 266.60 | 272.00 | 266.60 | 271.60 | 263.39 | 18,559 |
| Dec 10, 2024 | 271.40 | 272.40 | 268.80 | 268.80 | 260.68 | 27,779 |
| Dec 9, 2024 | 273.60 | 274.00 | 270.40 | 272.40 | 264.17 | 24,746 |
| Dec 6, 2024 | 270.60 | 274.00 | 270.40 | 273.40 | 265.14 | 21,172 |
| Dec 5, 2024 | 267.80 | 271.40 | 267.80 | 271.40 | 263.20 | 20,268 |
| Dec 4, 2024 | 268.60 | 269.60 | 267.40 | 267.40 | 259.32 | 21,970 |
| Dec 3, 2024 | 269.20 | 271.40 | 269.00 | 269.00 | 260.87 | 25,636 |
| Dec 2, 2024 | 270.60 | 271.80 | 269.80 | 270.60 | 262.42 | 25,982 |
| Nov 29, 2024 | 269.40 | 270.80 | 267.60 | 270.80 | 262.62 | 28,291 |
| Nov 28, 2024 | 267.60 | 269.80 | 267.40 | 269.20 | 261.07 | 21,228 |
| Nov 27, 2024 | 269.20 | 270.60 | 265.40 | 268.00 | 259.90 | 76,730 |
| Nov 26, 2024 | 270.00 | 270.60 | 267.00 | 268.20 | 260.10 | 42,181 |
| Nov 25, 2024 | 268.20 | 273.20 | 267.80 | 273.20 | 264.94 | 271,929 |
| Nov 22, 2024 | 265.80 | 270.40 | 265.80 | 269.60 | 261.45 | 34,440 |
| Nov 21, 2024 | 262.80 | 266.40 | 262.80 | 265.80 | 257.77 | 33,745 |
| Nov 20, 2024 | 268.20 | 268.20 | 263.80 | 264.40 | 256.41 | 32,602 |
| Nov 19, 2024 | 269.00 | 269.00 | 263.80 | 266.20 | 258.16 | 39,919 |
| Nov 18, 2024 | 268.00 | 269.80 | 267.40 | 268.80 | 260.68 | 38,411 |
| Nov 15, 2024 | 274.60 | 275.60 | 267.20 | 269.20 | 261.07 | 48,898 |
| Nov 14, 2024 | 281.80 | 282.40 | 279.20 | 279.20 | 270.76 | 28,856 |
| Nov 13, 2024 | 283.00 | 286.80 | 282.60 | 284.60 | 276.00 | 20,147 |
| Nov 12, 2024 | 285.60 | 286.20 | 282.60 | 282.60 | 274.06 | 20,744 |
| Nov 11, 2024 | 285.40 | 288.80 | 285.40 | 286.80 | 278.13 | 14,958 |
| Nov 8, 2024 | 288.20 | 289.40 | 285.00 | 285.00 | 276.39 | 13,530 |
| Nov 7, 2024 | 286.20 | 290.20 | 286.00 | 287.00 | 278.33 | 23,519 |
| Nov 6, 2024 | 295.40 | 297.80 | 286.40 | 286.40 | 277.75 | 23,047 |
| Nov 5, 2024 | 297.20 | 298.00 | 291.80 | 293.60 | 284.73 | 19,311 |
| Nov 4, 2024 | 297.80 | 299.80 | 296.40 | 296.40 | 287.44 | 19,794 |
| Nov 1, 2024 | 295.40 | 299.60 | 295.40 | 297.80 | 288.80 | 21,670 |
| Oct 31, 2024 | 299.40 | 299.40 | 292.20 | 293.20 | 284.34 | 26,593 |
| Oct 30, 2024 | 300.60 | 301.60 | 296.60 | 298.60 | 289.58 | 101,168 |
| Oct 29, 2024 | 307.40 | 307.80 | 303.00 | 303.20 | 294.04 | 20,754 |
| Oct 28, 2024 | 307.60 | 308.80 | 305.20 | 305.20 | 295.98 | 22,082 |
| Oct 25, 2024 | 306.80 | 307.80 | 305.60 | 307.20 | 297.92 | 14,550 |
| Oct 24, 2024 | 306.00 | 307.60 | 303.40 | 305.60 | 296.37 | 32,168 |
| Oct 23, 2024 | 299.40 | 305.40 | 297.80 | 304.40 | 295.20 | 19,245 |
| Oct 22, 2024 | 299.80 | 299.80 | 295.80 | 299.40 | 290.35 | 16,035 |
| Oct 21, 2024 | 300.00 | 301.60 | 299.20 | 300.00 | 290.93 | 22,183 |
| Oct 18, 2024 | 296.80 | 299.80 | 295.20 | 299.80 | 290.74 | 15,042 |
| Oct 17, 2024 | 296.60 | 297.80 | 293.40 | 295.80 | 286.86 | 23,632 |
| Oct 16, 2024 | 295.40 | 297.40 | 294.60 | 297.40 | 288.41 | 37,022 |
| Oct 15, 2024 | 295.20 | 297.60 | 294.00 | 296.40 | 287.44 | 24,544 |
| Oct 14, 2024 | 292.80 | 294.80 | 292.40 | 294.80 | 285.89 | 19,300 |
| Oct 11, 2024 | 289.20 | 291.80 | 287.20 | 291.80 | 282.98 | 22,715 |
| Oct 10, 2024 | 289.00 | 290.20 | 287.60 | 288.00 | 279.30 | 25,641 |
| Oct 9, 2024 | 284.80 | 288.00 | 284.40 | 288.00 | 279.30 | 33,257 |
| Oct 8, 2024 | 280.00 | 284.40 | 280.00 | 284.40 | 275.81 | 27,567 |
| Oct 7, 2024 | 278.00 | 281.00 | 277.40 | 280.80 | 272.31 | 29,185 |
| Oct 4, 2024 | 282.00 | 283.00 | 278.40 | 279.20 | 270.76 | 26,032 |
| Oct 3, 2024 | 283.40 | 283.60 | 280.60 | 282.00 | 273.48 | 21,037 |
| Oct 2, 2024 | 283.20 | 285.00 | 281.80 | 283.20 | 274.64 | 19,399 |
| Oct 1, 2024 | 290.80 | 290.80 | 282.60 | 283.40 | 274.84 | 24,681 |
| Sep 30, 2024 | 290.00 | 292.60 | 289.20 | 289.40 | 280.65 | 50,636 |
| Sep 27, 2024 | 291.00 | 293.00 | 290.20 | 292.00 | 283.18 | 20,813 |
| Sep 26, 2024 | 292.40 | 292.80 | 288.60 | 290.00 | 281.24 | 20,135 |
| Sep 25, 2024 | 288.00 | 290.40 | 287.00 | 290.00 | 281.24 | 30,640 |
| Sep 24, 2024 | 287.00 | 288.00 | 285.40 | 286.80 | 278.13 | 22,274 |
| Sep 23, 2024 | 287.40 | 288.20 | 285.20 | 287.00 | 278.33 | 19,414 |
| Sep 20, 2024 | 285.60 | 288.80 | 285.60 | 288.60 | 279.88 | 103,234 |
| Sep 19, 2024 | 290.20 | 290.40 | 286.20 | 286.20 | 277.55 | 23,029 |
| Sep 18, 2024 | 287.00 | 288.00 | 284.20 | 286.80 | 278.13 | 27,589 |
| Sep 17, 2024 | 285.00 | 286.60 | 283.80 | 285.60 | 276.97 | 24,341 |
| Sep 16, 2024 | 282.00 | 284.60 | 281.80 | 283.80 | 275.22 | 20,193 |
| Sep 13, 2024 | 283.80 | 289.60 | 283.80 | 285.20 | 276.58 | 22,322 |
| Sep 12, 2024 | 279.80 | 284.60 | 275.80 | 283.60 | 275.03 | 37,938 |
| Sep 11, 2024 | 286.60 | 291.40 | 285.60 | 289.20 | 280.46 | 28,008 |
| Sep 10, 2024 | 287.00 | 291.20 | 286.20 | 288.80 | 280.07 | 27,373 |
| Sep 9, 2024 | 295.00 | 297.80 | 283.00 | 287.60 | 278.91 | 34,158 |
| Sep 6, 2024 | 295.60 | 299.40 | 294.80 | 295.00 | 286.09 | 26,101 |
| Sep 5, 2024 | 300.60 | 301.20 | 297.20 | 297.20 | 288.22 | 20,398 |
| Sep 4, 2024 | 302.00 | 303.20 | 299.60 | 302.20 | 293.07 | 28,205 |
| Sep 3, 2024 | 307.80 | 308.20 | 301.40 | 302.80 | 293.65 | 16,548 |
| Sep 2, 2024 | 307.00 | 310.40 | 306.00 | 309.60 | 300.24 | 15,011 |
| Aug 30, 2024 | 305.40 | 309.20 | 305.20 | 308.40 | 299.08 | 57,523 |
| Aug 29, 2024 | 304.20 | 306.60 | 302.60 | 306.40 | 297.14 | 16,973 |
| Aug 28, 2024 | 303.80 | 305.60 | 302.60 | 303.60 | 294.43 | 19,420 |
| Aug 27, 2024 | 305.40 | 306.00 | 302.20 | 303.20 | 294.04 | 18,839 |
| Aug 26, 2024 | 303.00 | 307.60 | 302.80 | 306.60 | 297.34 | 17,308 |
| Aug 23, 2024 | 304.40 | 306.20 | 303.60 | 305.00 | 295.78 | 14,681 |
| Aug 22, 2024 | 306.60 | 306.80 | 303.80 | 305.20 | 295.98 | 10,351 |
| Aug 21, 2024 | 303.40 | 306.60 | 303.20 | 305.20 | 295.98 | 28,827 |
| Aug 20, 2024 | 302.80 | 305.00 | 302.20 | 305.00 | 295.78 | 32,162 |
| Aug 19, 2024 | 302.80 | 304.40 | 300.60 | 303.80 | 294.62 | 17,032 |
| Aug 16, 2024 | 302.60 | 303.60 | 300.60 | 302.60 | 293.46 | 26,602 |
| Aug 15, 2024 | 302.00 | 304.00 | 301.00 | 303.00 | 293.84 | 24,549 |
| Aug 14, 2024 | 303.00 | 303.00 | 299.20 | 301.40 | 292.29 | 27,847 |
| Aug 13, 2024 | 300.00 | 301.80 | 298.40 | 301.80 | 292.68 | 16,393 |
| Aug 12, 2024 | 299.40 | 300.40 | 298.20 | 299.00 | 289.96 | 17,001 |
| Aug 9, 2024 | 300.00 | 300.00 | 297.00 | 298.80 | 289.77 | 11,222 |
| Aug 8, 2024 | 297.40 | 298.20 | 293.00 | 297.80 | 288.80 | 30,116 |
| Aug 7, 2024 | 292.60 | 297.60 | 291.80 | 297.00 | 288.03 | 41,194 |
| Aug 6, 2024 | 289.60 | 291.60 | 287.60 | 290.60 | 281.82 | 51,009 |
| Aug 5, 2024 | 300.00 | 300.40 | 287.60 | 290.40 | 281.62 | 53,807 |
| Aug 2, 2024 | 306.20 | 309.60 | 303.40 | 305.40 | 296.17 | 45,567 |
| Jul 31, 2024 | 310.00 | 310.00 | 304.40 | 309.80 | 300.44 | 30,984 |
| Jul 30, 2024 | 308.40 | 309.60 | 305.80 | 308.40 | 299.08 | 70,657 |
| Jul 29, 2024 | 310.20 | 312.00 | 308.00 | 309.00 | 299.66 | 39,998 |
| Jul 26, 2024 | 307.00 | 312.00 | 305.00 | 312.00 | 302.57 | 45,986 |
| Jul 25, 2024 | 302.00 | 306.40 | 300.00 | 305.00 | 295.78 | 59,150 |
| Jul 24, 2024 | 294.20 | 298.60 | 293.40 | 296.40 | 287.44 | 31,665 |
| Jul 23, 2024 | 302.00 | 303.00 | 297.00 | 297.00 | 288.03 | 25,365 |
| Jul 22, 2024 | 307.00 | 307.00 | 302.60 | 303.80 | 294.62 | 25,330 |
| Jul 19, 2024 | 303.40 | 306.00 | 302.40 | 303.60 | 294.43 | 32,544 |
| Jul 18, 2024 | 302.00 | 303.60 | 299.00 | 302.20 | 293.07 | 34,038 |
| Jul 17, 2024 | 291.60 | 302.20 | 291.00 | 300.00 | 290.93 | 77,192 |
| Jul 16, 2024 | 283.40 | 285.60 | 282.00 | 284.20 | 275.61 | 23,775 |
| Jul 15, 2024 | 282.40 | 287.60 | 281.00 | 285.20 | 276.58 | 32,243 |
| Jul 12, 2024 | 278.40 | 282.20 | 278.20 | 281.80 | 273.28 | 18,329 |
| Jul 11, 2024 | 278.60 | 280.40 | 276.80 | 278.20 | 269.79 | 31,757 |
| Jul 10, 2024 | 272.60 | 277.40 | 271.80 | 276.80 | 268.44 | 21,527 |
| Jul 9, 2024 | 268.20 | 272.40 | 268.20 | 272.00 | 263.78 | 32,365 |
| Jul 8, 2024 | 269.60 | 269.60 | 267.60 | 268.00 | 259.90 | 28,560 |
| Jul 5, 2024 | 268.60 | 271.80 | 268.00 | 269.60 | 261.45 | 27,834 |
| Jul 4, 2024 | 265.80 | 268.20 | 264.20 | 268.00 | 259.90 | 24,082 |
| Jul 3, 2024 | 274.20 | 274.20 | 271.00 | 271.80 | 263.59 | 23,734 |
| Jul 2, 2024 | 274.00 | 274.60 | 271.40 | 274.60 | 266.30 | 21,979 |
| Jul 1, 2024 | 274.20 | 275.40 | 273.40 | 274.60 | 266.30 | 19,291 |
| Jun 28, 2024 | 275.60 | 275.80 | 273.20 | 273.80 | 265.53 | 29,007 |
| Jun 27, 2024 | 273.40 | 276.00 | 273.40 | 275.40 | 267.08 | 27,821 |
| Jun 26, 2024 | 278.80 | 278.80 | 271.60 | 274.20 | 265.91 | 49,043 |
| Jun 25, 2024 | 278.80 | 279.20 | 275.80 | 277.80 | 269.41 | 32,093 |
| Jun 24, 2024 | 275.80 | 279.20 | 275.40 | 279.00 | 270.57 | 37,320 |
| Jun 21, 2024 | 275.20 | 278.80 | 275.00 | 275.60 | 267.27 | 371,948 |
| Jun 20, 2024 | 276.00 | 276.40 | 273.80 | 276.20 | 267.85 | 25,383 |
| Jun 19, 2024 | 274.60 | 276.60 | 274.20 | 276.20 | 267.85 | 21,362 |
| Jun 18, 2024 | 271.00 | 274.60 | 270.80 | 274.60 | 266.30 | 22,354 |
| Jun 17, 2024 | 274.00 | 274.00 | 269.20 | 271.40 | 263.20 | 26,223 |
| Jun 14, 2024 | 273.00 | 275.40 | 272.60 | 273.60 | 265.33 | 30,606 |
| Jun 13, 2024 | 268.60 | 272.00 | 268.20 | 271.80 | 263.59 | 25,985 |
| Jun 12, 2024 | 266.00 | 270.00 | 265.40 | 268.60 | 260.48 | 33,856 |
| Jun 11, 2024 | 264.80 | 266.00 | 264.00 | 265.80 | 257.77 | 42,691 |
| Jun 10, 2024 | 267.00 | 268.40 | 265.40 | 265.40 | 257.38 | 27,308 |
| Jun 7, 2024 | 266.20 | 269.80 | 265.40 | 268.80 | 260.68 | 39,410 |
| Jun 6, 2024 | 263.60 | 266.00 | 262.80 | 265.40 | 257.38 | 39,358 |
| Jun 5, 2024 | 262.20 | 264.20 | 262.00 | 262.80 | 254.86 | 28,936 |
| Jun 4, 2024 | 256.00 | 260.40 | 255.80 | 259.60 | 251.76 | 50,074 |
| Jun 3, 2024 | 253.20 | 256.20 | 252.80 | 256.00 | 248.26 | 25,360 |
| May 31, 2024 | 250.40 | 254.80 | 248.60 | 252.80 | 245.16 | 159,334 |
| May 30, 2024 | 251.20 | 251.80 | 248.40 | 250.20 | 242.64 | 25,153 |
| May 29, 2024 | 251.00 | 252.80 | 249.60 | 251.40 | 243.80 | 46,522 |
| May 28, 2024 | 255.20 | 255.20 | 251.00 | 252.00 | 244.39 | 51,900 |
| May 27, 2024 | 252.00 | 254.80 | 251.40 | 254.80 | 247.10 | 68,342 |
| May 24, 2024 | 254.40 | 255.60 | 252.00 | 252.00 | 244.39 | 74,010 |
| May 23, 2024 | 255.00 | 258.20 | 254.60 | 254.80 | 247.10 | 42,939 |
| May 22, 2024 | 258.80 | 258.80 | 254.00 | 255.40 | 247.68 | 39,656 |
| May 21, 2024 | 260.00 | 260.60 | 257.80 | 258.80 | 250.98 | 33,732 |
| May 17, 2024 | 256.80 | 259.80 | 255.60 | 258.20 | 250.40 | 24,497 |
| May 16, 2024 | 255.00 | 259.60 | 255.00 | 256.80 | 249.04 | 39,828 |
| May 15, 2024 | 246.20 | 249.00 | 246.00 | 248.80 | 241.28 | 20,571 |
| May 14, 2024 | 248.80 | 249.20 | 242.20 | 245.20 | 237.79 | 27,957 |
| May 13, 2024 | 246.40 | 249.20 | 245.40 | 249.20 | 241.67 | 22,458 |
| May 10, 2024 | 244.80 | 247.40 | 244.00 | 246.80 | 239.34 | 27,721 |
| May 8, 2024 | 241.00 | 243.00 | 241.00 | 242.80 | 235.46 | 16,860 |
| May 7, 2024 | 238.80 | 241.40 | 237.60 | 241.40 | 234.11 | 19,194 |
| May 6, 2024 | 236.80 | 238.20 | 235.60 | 237.40 | 230.23 | 16,621 |
| May 3, 2024 | 234.00 | 237.80 | 232.40 | 235.60 | 228.48 | 25,523 |
| May 2, 2024 | 241.00 | 244.00 | 232.60 | 234.20 | 227.12 | 45,876 |
| Apr 30, 2024 | 241.00 | 241.20 | 238.80 | 240.80 | 233.52 | 33,510 |
| Apr 29, 2024 | 241.00 | 242.20 | 239.60 | 241.20 | 233.91 | 28,407 |
| Apr 26, 2024 | 238.80 | 240.00 | 236.60 | 240.00 | 232.75 | 43,749 |
| Apr 25, 2024 | 238.80 | 239.80 | 236.20 | 236.80 | 229.64 | 41,602 |
Related Tickers
NOTA.DU Novartis AG
97.20
-0.21%
NOVN.SW Novartis AG
92.64
+0.70%
0R34.IL Johnson & Johnson
154.56
-0.67%
LLY.F Eli Lilly and Company
762.60
+0.74%
AMGN.MX Amgen Inc.
5,500.00
0.00%
OPHLY Ono Pharmaceutical Co., Ltd.
3.8600
-1.03%
ORNBVh.XC
4AB.F AbbVie Inc.
161.60
+3.72%
NOV.MU Novo Nordisk A/S
55.68
+1.22%
6MK.F Merck & Co., Inc.
70.40
+1.00%