Financial News
Roche Holding Ltd (OP: RHHBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 226.07 | 226.07 | 226.07 | 0 | +0.82(+0.36%) | |
| Apr 27, 2018 | 225.25 | 225.25 | 225.25 | 225.25 | 74 | -7.25(-3.12%) |
| Apr 25, 2018 | 232.50 | 232.50 | 232.50 | 0 | +6.66(+2.95%) | |
| Apr 24, 2018 | 225.84 | 225.84 | 225.84 | 225.84 | 28 | -1.75(-0.77%) |
| Apr 20, 2018 | 227.59 | 227.59 | 227.59 | 0 | -1.51(-0.66%) | |
| Apr 17, 2018 | 229.10 | 229.10 | 229.10 | 0 | +0.25(+0.11%) | |
| Apr 16, 2018 | 228.00 | 228.85 | 228.00 | 228.85 | 64 | +0.28(+0.12%) |
| Apr 13, 2018 | 228.57 | 228.57 | 228.57 | 228.57 | 35 | +0.77(+0.34%) |
| Apr 12, 2018 | 227.80 | 227.80 | 227.80 | 227.80 | 40 | -0.05(-0.02%) |
| Apr 06, 2018 | 227.85 | 227.85 | 227.85 | 0 | -0.95(-0.42%) | |
| Apr 05, 2018 | 227.49 | 228.80 | 227.49 | 228.80 | 25 | -1.50(-0.65%) |
| Apr 03, 2018 | 230.30 | 230.30 | 230.30 | 498 | -3.75(-1.60%) | |
| Mar 29, 2018 | 234.05 | 234.05 | 234.05 | 0 | +1.64(+0.71%) | |
| Mar 26, 2018 | 232.41 | 232.41 | 232.41 | 0 | +0.25(+0.11%) | |
| Mar 23, 2018 | 233.32 | 233.32 | 228.48 | 232.16 | 21 | +3.36(+1.47%) |
| Mar 22, 2018 | 231.21 | 231.59 | 228.09 | 228.80 | 131 | -2.41(-1.04%) |
| Mar 21, 2018 | 231.21 | 231.21 | 231.21 | 231.21 | 408 | +0.00(+0.00%) |
| Mar 20, 2018 | 229.29 | 232.21 | 229.29 | 231.21 | 131 | -5.70(-2.41%) |
| Mar 16, 2018 | 236.91 | 236.91 | 236.91 | 0 | -9.09(-3.70%) | |
| Mar 14, 2018 | 246.00 | 246.00 | 246.00 | 32 | -0.40(-0.16%) | |
| Mar 13, 2018 | 246.40 | 246.40 | 246.40 | 246.40 | 45 | +3.46(+1.42%) |
| Mar 07, 2018 | 242.94 | 242.94 | 242.94 | 5 | +0.00(+0.00%) | |
| Mar 06, 2018 | 242.94 | 242.94 | 242.94 | 242.94 | 55 | -0.81(-0.33%) |
| Mar 05, 2018 | 243.75 | 243.75 | 243.75 | 243.75 | 10 | +10.05(+4.30%) |
| Mar 02, 2018 | 233.70 | 233.70 | 233.70 | 233.70 | 179 | -0.80(-0.34%) |
| Mar 01, 2018 | 234.73 | 236.63 | 234.50 | 234.50 | 181 | +0.30(+0.13%) |
| Feb 28, 2018 | 239.00 | 239.00 | 234.20 | 234.20 | 126 | -5.21(-2.18%) |
| Feb 26, 2018 | 239.41 | 239.41 | 239.41 | 0 | -0.59(-0.25%) | |
| Feb 23, 2018 | 241.04 | 241.04 | 240.00 | 240.00 | 107 | -0.41(-0.17%) |
| Feb 22, 2018 | 240.41 | 240.41 | 240.41 | 240.41 | 11 | -0.71(-0.29%) |
| Feb 21, 2018 | 240.41 | 244.57 | 240.41 | 241.12 | 19 | +0.80(+0.33%) |
| Feb 20, 2018 | 244.13 | 244.75 | 240.32 | 240.32 | 98 | -9.84(-3.93%) |
| Feb 16, 2018 | 250.16 | 250.16 | 250.16 | 0 | +4.16(+1.69%) | |
| Feb 15, 2018 | 248.00 | 248.98 | 246.00 | 246.00 | 565 | -2.76(-1.11%) |
| Feb 14, 2018 | 241.75 | 248.76 | 241.75 | 248.76 | 3,333 | +6.91(+2.86%) |
| Feb 13, 2018 | 241.40 | 241.85 | 241.40 | 241.85 | 109 | +2.04(+0.85%) |
| Feb 12, 2018 | 239.81 | 242.26 | 239.81 | 239.81 | 253 | +0.70(+0.29%) |
| Feb 09, 2018 | 239.11 | 239.11 | 239.11 | 239.11 | 126 | +0.08(+0.03%) |
| Feb 06, 2018 | 239.03 | 239.03 | 239.03 | 0 | -4.17(-1.71%) | |
| Feb 01, 2018 | 243.20 | 243.20 | 243.20 | 0 | -7.60(-3.03%) | |
| Jan 31, 2018 | 253.14 | 253.16 | 250.80 | 250.80 | 62 | -4.80(-1.88%) |
| Jan 30, 2018 | 250.04 | 255.60 | 249.76 | 255.60 | 201 | +2.45(+0.97%) |
| Jan 26, 2018 | 253.15 | 253.15 | 253.15 | 0 | +4.50(+1.81%) | |
| Jan 25, 2018 | 252.80 | 252.80 | 248.65 | 248.65 | 20 | -4.05(-1.60%) |
| Jan 24, 2018 | 253.13 | 253.18 | 252.22 | 252.70 | 180 | +7.31(+2.98%) |
| Jan 22, 2018 | 245.39 | 245.39 | 245.39 | 0 | -0.11(-0.04%) | |
| Jan 18, 2018 | 245.50 | 245.50 | 245.50 | 15 | -2.26(-0.91%) | |
| Jan 17, 2018 | 245.74 | 247.76 | 245.74 | 247.76 | 50 | -0.24(-0.10%) |
| Jan 16, 2018 | 250.00 | 250.00 | 247.50 | 248.00 | 168 | -6.00(-2.36%) |
| Jan 12, 2018 | 254.00 | 254.00 | 254.00 | 0 | -1.53(-0.60%) | |
| Jan 11, 2018 | 255.38 | 255.53 | 255.38 | 255.53 | 86 | -1.67(-0.65%) |
| Jan 10, 2018 | 256.79 | 257.20 | 256.79 | 257.20 | 81 | -1.28(-0.50%) |
| Jan 09, 2018 | 254.19 | 258.48 | 254.19 | 258.48 | 296 | -2.69(-1.03%) |
| Jan 08, 2018 | 256.46 | 261.17 | 255.88 | 261.17 | 63 | -1.13(-0.43%) |
| Jan 05, 2018 | 262.24 | 262.30 | 262.24 | 262.30 | 17 | -0.26(-0.10%) |
| Jan 04, 2018 | 262.26 | 262.56 | 262.26 | 262.56 | 200 | +11.81(+4.71%) |
| Jan 02, 2018 | 250.75 | 250.75 | 250.75 | 0 | +0.45(+0.18%) | |
| Dec 29, 2017 | 250.30 | 250.30 | 250.30 | 0 | -2.04(-0.81%) | |
| Dec 27, 2017 | 252.34 | 252.34 | 252.34 | 0 | +5.34(+2.16%) | |
| Dec 22, 2017 | 247.00 | 247.00 | 247.00 | 0 | -2.66(-1.07%) | |
| Dec 20, 2017 | 249.66 | 249.66 | 249.66 | 0 | +1.10(+0.44%) | |
| Dec 18, 2017 | 248.56 | 248.56 | 248.56 | 0 | +3.06(+1.25%) | |
| Dec 15, 2017 | 245.36 | 247.26 | 245.16 | 245.50 | 62 | -1.72(-0.70%) |
| Dec 14, 2017 | 247.26 | 247.26 | 247.22 | 247.22 | 42 | -0.53(-0.21%) |
| Dec 13, 2017 | 247.64 | 248.05 | 247.13 | 247.75 | 26 | +3.30(+1.35%) |
| Dec 12, 2017 | 245.16 | 245.16 | 244.45 | 244.45 | 130 | -3.46(-1.40%) |
| Dec 11, 2017 | 247.91 | 247.91 | 247.91 | 247.91 | 40 | -1.13(-0.45%) |
| Dec 06, 2017 | 249.04 | 249.04 | 249.04 | 0 | -1.24(-0.50%) | |
| Dec 05, 2017 | 251.47 | 251.47 | 250.28 | 250.28 | 250 | -5.62(-2.20%) |
| Dec 04, 2017 | 255.90 | 255.90 | 253.50 | 255.90 | 585 | +2.54(+1.00%) |
| Nov 30, 2017 | 253.36 | 253.36 | 253.36 | 0 | -1.69(-0.66%) | |
| Nov 28, 2017 | 255.05 | 255.05 | 255.05 | 0 | +2.21(+0.87%) | |
| Nov 24, 2017 | 252.84 | 252.84 | 252.84 | 0 | +2.13(+0.85%) | |
| Nov 22, 2017 | 252.84 | 252.84 | 250.71 | 250.71 | 2 | +1.05(+0.42%) |
| Nov 21, 2017 | 245.79 | 249.66 | 245.79 | 249.66 | 43 | -0.59(-0.24%) |
| Nov 20, 2017 | 245.71 | 250.25 | 245.71 | 250.25 | 139 | +16.01(+6.83%) |
| Nov 17, 2017 | 234.24 | 234.24 | 234.24 | 234.24 | 3 | +3.80(+1.65%) |
| Nov 14, 2017 | 230.44 | 230.44 | 230.44 | 0 | +0.44(+0.19%) | |
| Nov 13, 2017 | 230.44 | 230.44 | 230.00 | 230.00 | 30 | -0.88(-0.38%) |
| Nov 10, 2017 | 231.22 | 231.22 | 230.87 | 230.88 | 49 | +0.78(+0.34%) |
| Nov 09, 2017 | 231.00 | 231.11 | 230.10 | 230.10 | 3,480 | -3.00(-1.29%) |
| Nov 07, 2017 | 233.10 | 233.10 | 233.10 | 0 | +0.25(+0.11%) | |
| Nov 06, 2017 | 235.13 | 235.13 | 232.85 | 232.85 | 43 | -2.28(-0.97%) |
| Nov 03, 2017 | 235.13 | 235.13 | 235.13 | 235.13 | 10 | +2.01(+0.86%) |
| Nov 01, 2017 | 233.12 | 233.12 | 233.12 | 0 | +1.38(+0.60%) | |
| Oct 30, 2017 | 231.74 | 231.74 | 231.74 | 0 | -0.02(-0.01%) | |
| Oct 27, 2017 | 231.38 | 231.76 | 231.38 | 231.76 | 4 | -0.99(-0.43%) |
| Oct 25, 2017 | 232.75 | 232.75 | 232.75 | 0 | -8.80(-3.64%) | |
| Oct 24, 2017 | 240.25 | 241.55 | 240.25 | 241.55 | 29 | +1.30(+0.54%) |
| Oct 23, 2017 | 240.25 | 240.25 | 240.25 | 240.25 | 1 | +0.00(+0.00%) |
| Oct 20, 2017 | 244.60 | 244.60 | 240.25 | 240.25 | 105 | -12.45(-4.93%) |
| Oct 19, 2017 | 249.50 | 252.70 | 248.50 | 252.70 | 36 | +2.20(+0.88%) |
| Oct 18, 2017 | 251.00 | 251.00 | 250.50 | 250.50 | 71 | -0.50(-0.20%) |
| Oct 17, 2017 | 250.62 | 251.00 | 249.50 | 251.00 | 223 | +1.50(+0.60%) |
| Oct 16, 2017 | 251.50 | 253.48 | 249.50 | 249.50 | 31 | -2.50(-0.99%) |
| Oct 12, 2017 | 252.00 | 252.00 | 252.00 | 0 | +0.28(+0.11%) | |
| Oct 06, 2017 | 251.72 | 251.72 | 251.72 | 0 | -5.28(-2.05%) | |
| Oct 02, 2017 | 257.00 | 257.00 | 257.00 | 0 | -0.20(-0.08%) | |
| Sep 25, 2017 | 257.20 | 257.20 | 257.20 | 0 | -0.10(-0.04%) | |
| Sep 11, 2017 | 257.30 | 257.30 | 257.30 | 20 | -2.70(-1.04%) | |
| Sep 08, 2017 | 261.00 | 261.00 | 260.00 | 260.00 | 300 | +5.71(+2.25%) |
| Sep 05, 2017 | 254.29 | 254.29 | 254.29 | 0 | -2.71(-1.05%) | |
| Sep 01, 2017 | 256.00 | 257.00 | 256.00 | 257.00 | 24 | +0.00(+0.00%) |
| Aug 30, 2017 | 257.00 | 257.00 | 257.00 | 0 | +3.00(+1.18%) | |
| Aug 25, 2017 | 254.00 | 254.00 | 254.00 | 0 | -0.21(-0.08%) | |
| Aug 24, 2017 | 254.21 | 254.21 | 254.21 | 254.21 | 10 | +1.41(+0.56%) |
| Aug 23, 2017 | 252.80 | 252.80 | 252.80 | 252.80 | 78 | -3.56(-1.39%) |
| Aug 22, 2017 | 256.36 | 256.36 | 256.36 | 256.36 | 75 | +3.99(+1.58%) |
| Aug 21, 2017 | 254.45 | 254.45 | 252.37 | 252.37 | 55 | +0.61(+0.24%) |
| Aug 18, 2017 | 257.67 | 257.67 | 251.76 | 251.76 | 1,500 | -6.24(-2.42%) |
| Aug 17, 2017 | 258.00 | 258.00 | 258.00 | 258.00 | 20 | +3.80(+1.49%) |
| Aug 15, 2017 | 254.20 | 254.20 | 254.20 | 0 | +0.00(+0.00%) | |
| Aug 11, 2017 | 254.20 | 254.20 | 254.20 | 0 | -3.80(-1.47%) | |
| Aug 09, 2017 | 258.00 | 258.00 | 258.00 | 0 | +0.88(+0.34%) | |
| Aug 07, 2017 | 257.12 | 257.12 | 257.12 | 0 | -5.78(-2.20%) | |
| Aug 04, 2017 | 259.43 | 262.90 | 259.43 | 262.90 | 123 | +5.73(+2.23%) |
| Jul 28, 2017 | 257.17 | 257.17 | 257.17 | 0 | +2.65(+1.04%) | |
| Jul 26, 2017 | 254.52 | 254.52 | 254.52 | 0 | -4.68(-1.81%) | |
| Jul 25, 2017 | 257.50 | 259.20 | 257.50 | 259.20 | 110 | +1.70(+0.66%) |
| Jul 20, 2017 | 257.50 | 257.50 | 257.50 | 0 | +1.00(+0.39%) | |
| Jul 19, 2017 | 258.14 | 258.14 | 256.50 | 256.50 | 50 | -3.87(-1.49%) |
| Jul 17, 2017 | 260.37 | 260.37 | 260.37 | 0 | +0.92(+0.35%) | |
| Jul 14, 2017 | 259.45 | 259.45 | 259.45 | 259.45 | 6 | +8.97(+3.58%) |
| Jul 11, 2017 | 250.48 | 250.48 | 250.48 | 0 | -4.17(-1.64%) | |
| Jul 10, 2017 | 254.65 | 254.65 | 254.65 | 254.65 | 1 | -6.34(-2.43%) |
| Jul 03, 2017 | 260.99 | 260.99 | 260.99 | 4,990 | +2.49(+0.96%) | |
| Jun 29, 2017 | 258.50 | 258.50 | 258.50 | 0 | -4.05(-1.54%) | |
| Jun 28, 2017 | 263.50 | 263.50 | 262.55 | 262.55 | 38 | -0.98(-0.37%) |
| Jun 27, 2017 | 263.30 | 263.53 | 263.30 | 263.53 | 2 | -0.52(-0.20%) |
| Jun 26, 2017 | 263.97 | 264.05 | 263.97 | 264.05 | 25 | +0.05(+0.02%) |
| Jun 23, 2017 | 262.46 | 264.00 | 260.31 | 264.00 | 14 | +2.80(+1.07%) |
| Jun 22, 2017 | 260.94 | 261.41 | 260.94 | 261.20 | 9 | -1.80(-0.68%) |
| Jun 19, 2017 | 263.00 | 263.00 | 263.00 | 0 | +3.95(+1.52%) | |
| Jun 15, 2017 | 259.05 | 259.05 | 259.05 | 0 | +0.50(+0.19%) | |
| Jun 07, 2017 | 258.55 | 258.55 | 258.55 | 0 | -2.61(-1.00%) | |
| Jun 06, 2017 | 260.91 | 262.00 | 260.60 | 261.16 | 143 | +5.06(+1.98%) |
| Jun 05, 2017 | 273.25 | 273.25 | 251.10 | 256.10 | 49 | -19.90(-7.21%) |
| Jun 02, 2017 | 276.00 | 276.00 | 276.00 | 276.00 | 18 | +2.50(+0.91%) |
| Jun 01, 2017 | 273.40 | 273.50 | 273.40 | 273.50 | 26 | -3.46(-1.25%) |
| May 31, 2017 | 274.69 | 276.96 | 272.51 | 276.96 | 109 | +4.01(+1.47%) |
| May 26, 2017 | 272.95 | 272.95 | 272.95 | 0 | -4.51(-1.63%) | |
| May 25, 2017 | 275.44 | 277.46 | 275.44 | 277.46 | 2 | +4.42(+1.62%) |
| May 24, 2017 | 273.04 | 273.04 | 273.04 | 273.04 | 7 | +0.00(+0.00%) |
| May 22, 2017 | 273.04 | 273.04 | 273.04 | 0 | -3.06(-1.11%) | |
| May 19, 2017 | 276.00 | 276.10 | 276.00 | 276.10 | 127 | +8.95(+3.35%) |
| May 18, 2017 | 269.57 | 269.57 | 267.15 | 267.15 | 27 | -10.16(-3.66%) |
| May 17, 2017 | 274.67 | 277.31 | 274.67 | 277.31 | 16 | +0.11(+0.04%) |
| May 16, 2017 | 272.38 | 277.20 | 272.38 | 277.20 | 70 | +15.63(+5.98%) |
| May 10, 2017 | 261.57 | 261.57 | 261.57 | 0 | -9.58(-3.53%) | |
| May 09, 2017 | 271.15 | 271.15 | 271.15 | 271.15 | 100 | +4.34(+1.63%) |
| May 08, 2017 | 268.96 | 268.96 | 266.81 | 266.81 | 3 | -4.69(-1.73%) |
| May 05, 2017 | 271.00 | 271.50 | 271.00 | 271.50 | 25 | +1.20(+0.44%) |
| May 04, 2017 | 268.50 | 270.30 | 268.50 | 270.30 | 66 | +4.76(+1.79%) |
| May 03, 2017 | 265.57 | 265.57 | 265.54 | 265.54 | 80 | +1.54(+0.58%) |
| May 02, 2017 | 264.00 | 264.00 | 264.00 | 264.00 | 280 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
