Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	325.10	330.25	323.95	327.95	327.60	322,624
2022-09-14	326.95	327.60	321.55	321.94	321.59	776,346
2022-09-13	322.15	324.10	322.03	323.00	322.65	164,328
2022-09-12	324.20	324.25	319.50	321.74	321.39	427,745
2022-09-09	322.85	326.50	322.10	324.30	323.95	531,290
2022-09-08	326.45	328.30	321.65	323.85	323.50	287,300
2022-09-07	322.55	326.60	321.65	323.50	323.15	604,715
2022-09-06	319.35	324.80	319.00	321.89	321.55	447,713
2022-09-05	314.05	319.65	313.00	319.25	318.90	426,453
2022-09-02	314.75	318.70	312.25	315.35	315.01	403,324
2022-09-01	315.35	316.45	311.75	313.01	312.67	259,821
2022-08-31	314.35	318.60	314.00	315.95	315.61	820,452
2022-08-30	313.50	319.00	313.50	316.76	316.42	338,966
2022-08-26	319.45	321.30	316.45	317.89	317.55	314,379
2022-08-25	318.45	320.40	316.25	318.18	317.84	513,397
2022-08-24	314.90	317.80	314.90	317.65	317.31	164,842
2022-08-23	320.00	324.00	316.65	318.64	318.30	229,384
2022-08-22	322.25	325.40	321.55	324.00	323.65	83,243
2022-08-19	320.00	325.25	319.65	323.66	323.31	118,609
2022-08-18	314.75	320.30	311.90	320.00	319.66	200,255
2022-08-17	315.65	317.05	312.70	316.18	315.84	994,649
2022-08-16	319.50	319.50	312.50	315.65	315.31	277,533
2022-08-15	316.00	318.85	314.55	317.30	316.96	433,979
2022-08-12	311.25	315.70	311.00	315.00	314.66	83,231
2022-08-11	318.15	318.15	310.00	310.15	309.82	149,157
2022-08-10	318.05	319.40	315.75	317.82	317.47	158,087
2022-08-09	315.75	319.15	315.10	318.35	318.01	271,397
2022-08-08	318.05	318.65	314.90	315.99	315.65	219,094
2022-08-05	315.50	319.80	315.50	318.05	317.71	108,087
2022-08-04	319.85	320.30	315.30	316.65	316.31	351,307
2022-08-03	318.05	322.75	315.25	319.90	319.56	561,721
2022-08-02	315.35	317.90	312.95	315.13	314.79	398,901
2022-07-29	324.45	324.45	315.40	324.45	324.10	106,063
2022-07-28	327.25	327.45	320.55	322.96	322.61	310,925
2022-07-27	331.35	332.45	325.50	325.50	325.15	487,719
2022-07-26	327.65	333.10	327.23	331.40	331.05	113,485
2022-07-25	322.17	330.30	322.17	327.82	327.46	124,126
2022-07-22	324.60	330.85	324.60	327.18	326.83	267,763
2022-07-21	328.00	328.15	322.20	324.74	324.39	101,063
2022-07-20	332.70	332.70	327.85	331.75	331.39	141,884
2022-07-19	329.20	331.35	327.10	330.30	329.95	314,481
2022-07-18	331.85	335.20	328.70	330.73	330.38	169,723
2022-07-15	328.70	331.85	324.35	329.82	329.47	222,373
2022-07-14	324.80	325.40	321.35	323.09	322.74	126,113
2022-07-13	324.20	327.20	320.95	324.29	323.94	493,977
2022-07-12	325.40	329.50	324.35	325.25	324.90	185,620
2022-07-11	321.75	326.45	321.75	325.93	325.58	478,933
2022-07-08	323.85	326.40	318.55	321.90	321.55	318,643
2022-07-07	324.80	328.65	322.90	325.44	325.09	385,241
2022-07-06	322.10	326.50	322.10	323.55	323.20	334,692
2022-07-05	322.95	323.65	318.55	319.06	318.71	166,651
2022-07-04	321.05	324.20	321.05	321.05	320.70	85,318
2022-07-01	321.25	321.25	315.00	320.30	319.95	250,104
2022-06-30	314.70	319.55	314.70	317.64	317.30	326,927
2022-06-29	315.20	320.80	315.20	319.54	319.20	241,409
2022-06-28	322.55	323.70	315.75	317.86	317.52	833,097
2022-06-27	320.40	322.55	318.20	320.54	320.20	2,785,537
2022-06-24	310.05	318.80	306.30	315.74	315.40	673,232
2022-06-23	305.00	307.50	301.70	305.56	305.23	850,305
2022-06-22	303.35	305.89	298.60	305.87	305.55	1,095,233

← NewerPage 18 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.