Roche Holding AG Participation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	363.00	367.15	362.85	366.96	366.56	635,068
2022-03-18	363.00	367.10	360.00	366.08	365.68	1,809,528
2022-03-17	352.00	359.70	350.30	358.81	358.42	1,281,930
2022-03-16	361.00	362.90	356.20	357.85	357.37	983,687
2022-03-15	356.00	360.75	354.60	359.35	358.87	1,272,326
2022-03-14	354.00	359.65	350.50	357.15	356.67	410,070
2022-03-11	348.00	356.85	342.00	353.16	352.68	2,227,606
2022-03-10	354.00	354.95	348.15	352.38	351.91	633,507
2022-03-09	348.00	354.06	346.05	351.79	351.32	2,409,537
2022-03-08	344.00	353.05	333.32	349.16	348.69	4,849,545
2022-03-07	332.00	342.05	328.25	331.87	331.43	912,685
2022-03-04	340.00	345.89	334.55	336.15	335.70	288,163
2022-03-03	344.00	347.60	340.72	343.31	342.85	832,632
2022-03-02	350.00	351.20	342.10	347.31	346.84	1,054,032
2022-03-01	346.00	351.65	341.65	347.56	347.10	872,027
2022-02-28	345.25	352.65	345.25	350.00	349.53	1,155,366
2022-02-25	340.00	350.70	339.50	349.40	348.93	1,379,333
2022-02-24	334.00	342.00	333.80	339.12	338.67	400,862
2022-02-23	344.00	349.20	337.31	345.89	345.43	553,244
2022-02-22	336.00	345.10	335.90	341.95	341.49	414,913
2022-02-21	342.00	343.70	338.80	340.04	339.59	490,180
2022-02-18	344.00	348.85	342.35	345.35	344.89	863,834
2022-02-17	348.00	349.80	343.60	345.80	345.33	223,620
2022-02-16	346.25	350.20	346.25	348.00	347.54	351,311
2022-02-15	342.00	349.00	342.00	347.73	347.27	1,069,506
2022-02-14	344.00	351.21	340.50	342.39	341.93	1,203,134
2022-02-11	352.00	355.92	348.75	350.20	349.74	76,590
2022-02-10	356.00	358.70	353.65	356.15	355.67	335,622
2022-02-09	348.60	357.60	348.60	354.40	353.92	2,753,366
2022-02-08	344.55	348.60	344.55	346.66	346.20	699,894
2022-02-07	346.00	349.29	341.30	344.69	344.23	176,989
2022-02-04	348.00	350.50	345.25	347.07	346.61	319,149
2022-02-03	350.00	350.95	346.05	348.07	347.61	1,077,536
2022-02-02	361.00	361.55	355.15	360.84	360.36	178,791
2022-02-01	356.70	361.25	356.70	359.95	359.47	271,219
2022-01-31	358.00	361.65	356.90	358.08	357.60	445,222
2022-01-28	356.00	357.80	352.30	356.25	355.77	508,056
2022-01-27	346.00	355.80	343.75	354.60	354.13	686,353
2022-01-26	348.00	352.45	346.65	350.65	350.18	1,581,037
2022-01-25	344.00	347.65	342.60	346.20	345.74	1,891,192
2022-01-24	358.00	358.65	344.75	345.53	345.06	1,088,870
2022-01-21	361.00	364.50	360.20	361.85	361.37	341,423
2022-01-20	366.15	366.15	363.20	365.10	364.61	563,453
2022-01-19	363.00	366.55	361.85	364.96	364.47	286,886
2022-01-18	366.60	366.60	361.00	365.23	364.74	566,104
2022-01-17	367.00	369.55	365.45	367.52	367.03	392,099
2022-01-14	358.95	368.25	358.95	365.00	364.51	325,233
2022-01-13	365.00	365.35	361.40	364.19	363.71	157,809
2022-01-12	371.00	372.60	366.20	368.02	367.53	436,264
2022-01-11	373.25	378.15	373.25	375.55	375.05	2,255,049
2022-01-10	377.00	379.60	371.17	371.20	370.70	565,821
2022-01-07	369.70	377.00	369.70	375.25	374.75	107,035
2022-01-06	369.80	374.00	369.80	372.00	371.50	230,997
2022-01-05	373.00	375.60	370.20	374.73	374.23	612,241
2022-01-04	380.50	380.50	369.50	372.35	371.85	176,251
2021-12-30	381.00	383.60	379.05	379.66	379.16	213,184
2021-12-29	381.00	383.50	380.10	381.43	380.92	104,775
2021-12-24	376.45	376.45	376.45	376.45	375.95	87,982
2021-12-23	377.00	378.35	375.10	377.65	377.15	74,405
2021-12-22	379.00	379.35	374.85	375.99	375.49	334,421

← NewerPage 20 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.