Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	305.55	305.55	300.95	301.57	301.25	461,312
2022-06-20	302.35	305.25	302.10	304.50	304.17	169,798
2022-06-17	306.55	308.65	303.05	303.35	303.02	2,125,628
2022-06-16	306.95	307.60	298.70	303.45	303.13	421,123
2022-06-15	305.00	308.40	304.10	307.95	307.62	261,755
2022-06-14	308.80	311.45	305.40	308.95	308.62	858,226
2022-06-13	313.75	313.75	306.65	309.66	309.32	493,608
2022-06-10	317.80	317.80	312.35	315.97	315.63	218,508
2022-06-09	320.30	323.60	318.05	318.05	317.71	685,963
2022-06-08	318.45	321.45	317.45	320.16	319.81	534,099
2022-06-07	320.00	320.00	315.85	317.97	317.63	465,158
2022-06-06	322.46	322.46	322.46	322.46	322.11	3,256
2022-06-01	329.45	329.45	322.67	324.77	324.42	216,821
2022-05-31	327.25	332.90	326.33	326.49	326.14	476,276
2022-05-30	330.05	331.50	325.90	330.63	330.28	255,675
2022-05-27	332.20	333.50	327.90	329.81	329.46	589,615
2022-05-25	334.05	334.90	331.60	333.40	333.05	284,684
2022-05-24	325.00	332.60	322.35	328.53	328.18	257,393
2022-05-23	323.15	324.53	320.25	321.72	321.38	230,793
2022-05-20	320.00	321.05	317.80	319.73	319.39	408,386
2022-05-19	320.90	322.60	314.25	316.72	316.38	187,459
2022-05-18	325.00	325.65	320.80	323.53	323.18	695,456
2022-05-17	324.20	327.15	321.70	322.35	322.00	464,746
2022-05-16	320.00	324.50	317.20	321.29	320.95	637,142
2022-05-13	319.65	320.90	315.55	317.74	317.40	638,592
2022-05-12	323.45	333.17	317.70	321.32	320.97	212,212
2022-05-11	334.55	336.60	324.80	330.75	330.39	916,193
2022-05-10	350.05	356.50	345.75	351.54	351.16	434,124
2022-05-09	344.00	348.40	343.70	346.17	345.80	415,081
2022-05-06	346.95	351.10	344.40	347.16	346.78	662,563
2022-05-05	350.85	351.80	347.10	349.53	349.15	217,124
2022-05-04	353.00	354.45	348.00	353.49	353.11	336,328
2022-05-03	357.20	358.95	354.10	355.84	355.46	117,592
2022-04-29	360.10	366.00	360.10	362.45	362.06	159,537
2022-04-28	365.00	366.45	360.80	361.55	361.16	127,160
2022-04-27	357.50	366.75	357.50	363.31	362.92	366,895
2022-04-26	361.80	365.65	356.55	358.91	358.52	363,748
2022-04-25	358.05	365.08	356.30	363.46	363.07	826,522
2022-04-22	363.45	372.50	362.70	367.19	366.80	202,966
2022-04-21	377.30	377.30	365.30	366.33	365.94	592,874
2022-04-20	377.70	379.45	372.75	375.05	374.65	127,814
2022-04-19	386.05	387.00	376.00	383.60	383.19	572,746
2022-04-14	386.05	392.95	385.40	391.86	391.44	83,241
2022-04-13	393.75	393.75	388.30	390.00	389.58	1,360,944
2022-04-12	396.50	396.75	386.35	389.30	388.88	405,095
2022-04-11	400.00	404.10	397.20	398.74	398.31	1,223,254
2022-04-08	398.65	399.95	393.90	396.06	395.63	441,623
2022-04-07	392.60	399.45	392.35	397.54	397.12	470,013
2022-04-06	385.00	391.15	384.40	390.71	390.29	983,850
2022-04-05	380.50	386.50	380.50	385.31	384.90	276,845
2022-04-04	375.35	383.20	375.35	382.21	381.80	557,997
2022-04-01	366.05	371.80	365.05	371.12	370.72	423,245
2022-03-31	371.00	371.90	366.45	370.30	369.90	416,533
2022-03-30	367.05	375.90	367.05	373.16	372.76	1,651,065
2022-03-29	373.00	375.80	370.90	373.63	373.23	1,379,210
2022-03-28	373.20	378.40	373.20	376.16	375.76	67,977
2022-03-25	371.00	375.23	369.95	374.70	374.30	5,389,054
2022-03-24	366.00	373.70	366.00	369.63	369.23	411,283
2022-03-23	367.00	369.85	363.25	368.33	367.93	3,044,662
2022-03-22	365.00	368.65	361.30	366.12	365.72	2,572,449

← NewerPage 19 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.