Roche Holding AG Participation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	304.66	304.66	300.40	304.66	304.33	588,281
2022-12-08	301.30	303.10	299.60	301.95	301.63	180,601
2022-12-07	302.55	309.55	300.65	303.29	302.96	509,553
2022-12-06	310.30	310.30	304.07	305.14	304.81	174,131
2022-12-05	306.40	309.65	306.40	309.61	309.28	455,163
2022-12-02	307.25	309.85	307.25	308.31	307.98	152,210
2022-12-01	308.00	311.35	307.80	310.00	309.67	273,807
2022-11-30	311.90	311.90	307.80	307.80	307.47	421,235
2022-11-29	309.80	313.05	308.50	311.26	310.93	385,171
2022-11-28	312.00	314.20	310.15	312.40	312.06	1,146,123
2022-11-25	308.90	313.15	308.90	312.04	311.70	49,403
2022-11-24	306.95	309.40	306.20	308.01	307.68	626,469
2022-11-23	306.85	307.45	304.50	307.35	307.02	1,166,690
2022-11-22	306.45	307.55	304.64	304.76	304.43	333,364
2022-11-21	307.25	309.55	307.25	307.95	307.62	117,248
2022-11-18	309.55	309.55	306.85	308.00	307.67	480,722
2022-11-17	310.05	313.10	306.75	306.80	306.47	1,106,708
2022-11-16	314.60	314.60	311.65	312.27	311.93	1,121,026
2022-11-15	313.00	316.75	309.75	314.69	314.35	477,893
2022-11-14	309.00	315.20	307.15	309.96	309.63	303,058
2022-11-11	327.75	329.90	323.60	325.60	325.25	237,004
2022-11-10	326.10	333.05	326.10	331.05	330.69	236,537
2022-11-09	324.40	329.55	323.95	327.80	327.45	220,808
2022-11-08	322.85	326.50	321.90	324.54	324.19	79,561
2022-11-07	327.10	327.10	322.30	324.10	323.75	267,868
2022-11-04	331.05	331.55	326.33	328.58	328.22	175,323
2022-11-03	327.75	332.90	327.75	330.76	330.40	168,585
2022-11-02	330.15	335.60	330.15	333.43	333.08	144,898
2022-11-01	333.30	334.15	327.85	329.50	329.15	748,489
2022-10-31	329.85	334.05	329.85	332.41	332.05	245,701
2022-10-28	325.00	331.75	325.00	331.70	331.34	134,252
2022-10-27	329.00	332.00	325.45	330.60	330.24	116,400
2022-10-26	328.00	333.05	327.85	330.60	330.24	62,854
2022-10-25	327.15	332.25	326.50	331.50	331.14	129,819
2022-10-24	324.70	328.40	324.70	325.48	325.13	664,733
2022-10-21	322.75	325.15	321.75	324.40	324.05	503,185
2022-10-20	325.10	325.70	322.30	322.45	322.10	698,236
2022-10-19	325.80	328.95	325.10	326.00	325.65	136,856
2022-10-18	324.30	329.50	324.30	328.55	328.20	606,269
2022-10-17	326.95	330.50	325.05	329.65	329.30	1,127,455
2022-10-14	322.95	327.95	322.35	326.40	326.05	623,832
2022-10-13	317.90	322.40	317.85	322.35	322.00	122,232
2022-10-12	324.00	326.95	319.85	322.07	321.72	527,875
2022-10-11	320.00	323.30	318.80	322.60	322.25	316,091
2022-10-10	323.45	324.15	318.45	320.15	319.80	1,179,920
2022-10-07	327.55	327.60	323.80	324.45	324.10	632,774
2022-10-06	328.00	328.65	322.85	325.55	325.20	224,315
2022-10-05	330.75	333.40	327.80	327.93	327.58	397,031
2022-10-04	323.15	332.75	322.15	332.75	332.39	1,228,076
2022-10-03	320.40	323.05	319.00	322.15	321.80	2,605,077
2022-09-30	319.35	323.90	319.35	323.45	323.10	238,866
2022-09-29	323.85	324.45	318.65	320.25	319.91	996,152
2022-09-28	330.05	332.90	322.15	325.45	325.10	588,653
2022-09-27	307.55	313.90	306.60	307.95	307.62	587,211
2022-09-26	309.50	310.55	303.10	305.90	305.57	1,665,972
2022-09-23	310.95	314.75	307.05	310.20	309.87	263,387
2022-09-22	310.85	314.75	309.80	311.60	311.26	304,634
2022-09-21	315.65	318.40	313.00	314.48	314.14	1,152,131
2022-09-20	321.70	323.80	317.00	317.06	316.72	813,667
2022-09-16	325.45	331.90	325.45	326.30	325.95	772,722

← NewerPage 17 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-27	0.0970 GBX
2024-03-14	0.0960 GBX
2023-03-16	0.0950 GBX
2022-03-17	0.0930 GBX
2021-03-18	0.0910 GBX
2020-03-19	0.0900 GBX
2019-03-07	0.0870 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.