Swiss - Delayed Quote
CHF
Roche Holding AG (ROP.SW)
403.40
+1.70
(+0.42%)
At close: 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
405.10
405.90
400.80
403.40
403.40
1,118,166
Oct 29, 2026
400.00
404.40
399.30
401.70
401.70
925,509
Oct 28, 2026
397.80
400.30
392.50
398.80
398.80
1,088,562
Oct 27, 2026
395.90
399.00
393.10
399.00
399.00
1,010,114
Oct 26, 2026
394.00
398.20
394.00
396.50
396.50
1,347,002
Oct 23, 2026
395.00
395.00
388.80
390.90
390.90
1,035,852
Oct 22, 2026
388.60
392.10
385.40
392.10
392.10
961,397
Oct 21, 2026
389.00
392.00
386.50
392.00
392.00
1,093,503
Oct 20, 2026
383.90
389.90
383.00
389.90
389.90
1,136,608
Oct 19, 2026
378.00
380.80
376.70
380.10
380.10
996,553
Oct 16, 2026
374.70
379.20
374.10
379.20
379.20
926,288
Oct 15, 2026
373.90
379.70
370.70
379.70
379.70
1,411,076
Oct 14, 2026
359.80
370.90
358.80
370.90
370.90
800,556
Oct 13, 2026
364.30
367.60
359.70
359.80
359.80
1,038,827
Oct 12, 2026
361.80
361.80
358.30
360.00
360.00
1,012,720
Oct 9, 2026
357.90
360.60
355.70
357.80
357.80
441,064
Oct 8, 2026
357.90
358.00
352.50
352.70
352.70
861,656
Oct 7, 2026
351.00
360.00
350.00
360.00
360.00
1,913,384
Oct 6, 2026
351.00
356.00
347.00
349.80
349.80
529,144
Oct 5, 2026
347.20
351.90
344.70
348.90
348.90
794,197
Oct 2, 2026
346.00
349.90
342.50
345.70
345.70
660,395
Oct 1, 2026
345.00
352.20
344.30
349.00
349.00
815,733
Sep 30, 2026
350.10
353.00
347.70
349.10
349.10
1,135,723
Sep 29, 2026
354.00
356.40
348.50
349.30
349.30
933,391
Sep 28, 2026
364.00
365.50
350.40
355.40
355.40
952,188
Sep 25, 2026
363.30
364.80
358.60
360.30
360.30
677,622
Sep 24, 2026
361.50
365.80
360.70
363.40
363.40
572,401
Sep 23, 2026
364.60
368.20
361.00
363.20
363.20
735,438
Sep 22, 2026
364.10
365.60
359.10
364.10
364.10
617,042
Sep 21, 2026
359.00
365.70
356.60
364.80
364.80
648,967
Sep 18, 2026
358.60
365.10
356.40
356.80
356.80
2,924,971
Sep 17, 2026
363.70
364.10
356.70
361.20
361.20
1,188,561
Sep 16, 2026
359.80
364.40
359.10
362.50
362.50
1,154,611
Sep 15, 2026
359.20
360.70
355.80
360.60
360.60
1,526,662
Sep 14, 2026
347.80
366.80
347.70
361.40
361.40
1,478,828
Sep 11, 2026
345.00
348.00
344.20
344.20
344.20
481,726
Sep 10, 2026
350.00
350.00
343.10
345.50
345.50
591,750
Sep 9, 2026
349.00
350.90
346.10
347.70
347.70
553,402
Sep 8, 2026
353.20
357.70
349.10
350.50
350.50
734,722
Sep 7, 2026
353.10
355.50
351.00
353.60
353.60
486,374
Sep 4, 2026
357.10
358.20
352.50
357.00
357.00
865,362
Sep 3, 2026
349.90
361.00
349.60
356.50
356.50
986,299
Sep 2, 2026
348.80
353.60
348.30
349.20
349.20
847,248
Sep 1, 2026
348.80
350.60
343.90
347.50
347.50
1,083,372
Aug 31, 2026
358.00
358.00
351.80
352.80
352.80
1,061,679
Aug 28, 2026
366.00
366.10
357.70
358.70
358.70
803,082
Aug 27, 2026
365.00
366.90
361.60
364.00
364.00
1,057,800
Aug 26, 2026
374.00
375.80
367.70
368.30
368.30
966,201
Aug 25, 2026
371.00
375.30
368.80
373.80
373.80
716,257
Aug 24, 2026
372.40
372.90
368.50
370.40
370.40
1,220,747
Aug 21, 2026
366.40
375.60
364.80
375.60
375.60
1,239,754
Aug 20, 2026
368.70
372.50
367.30
371.80
371.80
776,538
Aug 19, 2026
360.20
368.20
360.20
367.40
367.40
935,992
Aug 18, 2026
357.70
361.50
356.60
360.90
360.90
725,815
Aug 17, 2026
353.10
358.50
353.00
356.10
356.10
732,777
Aug 14, 2026
361.70
362.90
352.90
355.10
355.10
612,755
Aug 13, 2026
365.80
366.20
360.50
362.30
362.30
792,569
Aug 12, 2026
367.20
367.60
361.00
365.50
365.50
572,024
Aug 11, 2026
372.40
374.60
368.50
368.90
368.90
618,082
Aug 10, 2026
370.00
373.10
368.10
373.10
373.10
1,262,346
Aug 7, 2026
370.00
374.20
367.30
367.30
367.30
983,081
Aug 6, 2026
369.20
370.60
364.40
364.70
364.70
680,702
Aug 5, 2026
359.50
364.70
358.50
364.70
364.70
683,268
Aug 4, 2026
355.80
361.10
355.00
357.70
357.70
848,445
Aug 3, 2026
355.60
359.40
352.60
356.00
356.00
1,102,226
Jul 31, 2026
356.10
358.70
351.80
353.60
353.60
802,004
Jul 30, 2026
357.40
360.90
350.70
353.40
353.40
908,244
Jul 29, 2026
371.00
371.20
361.70
361.70
361.70
938,097
Jul 28, 2026
357.20
368.90
356.00
367.90
367.90
1,036,476
Jul 27, 2026
358.90
363.10
356.50
360.10
360.10
846,206
Jul 24, 2026
350.00
357.30
349.60
355.10
355.10
1,138,973
Jul 23, 2026
333.80
352.20
329.90
349.50
349.50
1,250,062
Jul 22, 2026
332.00
336.90
330.50
332.40
332.40
1,093,729
Jul 21, 2026
328.20
333.80
327.70
333.80
333.80
631,934
Jul 20, 2026
331.30
335.50
330.90
331.70
331.70
536,528
Jul 17, 2026
333.20
336.30
330.90
334.20
334.20
861,893
Jul 16, 2026
329.10
331.60
327.10
331.60
331.60
594,766
Jul 15, 2026
326.80
331.10
324.00
330.20
330.20
676,304
Jul 14, 2026
328.30
330.10
325.10
327.00
327.00
639,915
Jul 13, 2026
337.00
337.40
330.70
330.70
330.70
838,250
Jul 10, 2026
336.80
340.30
335.20
336.60
336.60
996,548
Jul 9, 2026
335.00
336.90
331.30
335.50
335.50
637,700
Jul 8, 2026
335.50
337.80
332.10
334.90
334.90
806,303
Jul 7, 2026
333.00
340.70
331.40
339.50
339.50
774,187
Jul 6, 2026
339.00
342.10
328.90
331.80
331.80
802,221
Jul 3, 2026
340.80
341.10
337.40
340.60
340.60
832,039
Jul 2, 2026
331.10
343.20
330.20
341.50
341.50
1,131,152
Jul 1, 2026
332.80
336.00
327.40
328.80
328.80
872,261
Jun 30, 2026
337.80
338.50
329.60
332.80
332.80
996,390
Jun 29, 2026
337.50
338.80
335.50
338.80
338.80
738,090
Jun 26, 2026
332.20
336.00
329.10
336.00
336.00
1,258,223
Jun 25, 2026
331.40
336.80
328.50
335.30
335.30
700,960
Jun 24, 2026
324.40
335.30
324.10
332.00
332.00
1,114,064
Jun 23, 2026
320.00
326.00
320.00
325.20
325.20
842,430
Jun 22, 2026
319.00
320.80
316.80
318.60
318.60
674,616
Jun 19, 2026
315.30
320.60
315.30
319.80
319.80
4,345,493
Jun 18, 2026
329.80
330.10
316.60
319.00
319.00
1,453,662
Jun 17, 2026
324.70
329.40
324.00
327.80
327.80
1,137,209
Jun 16, 2026
326.00
326.90
321.50
324.00
324.00
881,895
Jun 15, 2026
331.00
331.20
324.70
326.10
326.10
1,460,078
Jun 12, 2026
324.70
330.00
324.50
330.00
330.00
1,125,149
Jun 11, 2026
322.00
329.30
321.40
325.30
325.30
1,371,862
Jun 10, 2026
319.80
324.70
319.60
323.90
323.90
1,329,930
Jun 9, 2026
320.00
321.50
317.50
318.80
318.80
1,844,589
Jun 8, 2026
325.00
326.60
322.40
322.70
322.70
626,869
Jun 5, 2026
325.10
328.40
322.90
327.10
327.10
1,148,657
Jun 4, 2026
313.00
325.60
311.70
324.60
324.60
1,476,493
Jun 3, 2026
309.20
312.30
306.40
311.60
311.60
1,045,215
Jun 2, 2026
318.00
318.30
307.70
309.70
309.70
1,008,446
Jun 1, 2026
326.40
327.60
317.40
317.40
317.40
851,208
May 29, 2026
328.90
331.50
327.80
329.30
329.30
1,996,708
May 28, 2026
328.40
329.00
323.60
328.90
328.90
566,662
May 27, 2026
329.50
331.70
325.90
330.90
330.90
873,274
May 26, 2026
335.00
337.40
331.20
331.20
331.20
552,965
May 22, 2026
330.90
334.80
330.80
334.50
334.50
648,414
May 21, 2026
327.00
330.50
325.80
330.40
330.40
764,720
May 20, 2026
327.70
331.10
325.70
328.10
328.10
672,965
May 19, 2026
323.30
330.30
321.80
329.50
329.50
911,727
May 18, 2026
320.40
322.90
319.70
321.70
321.70
679,824
May 15, 2026
320.30
327.60
320.30
322.80
322.80
1,070,366
May 13, 2026
320.00
323.20
317.60
320.00
320.00
611,255
May 12, 2026
315.40
321.50
314.40
321.50
321.50
654,692
May 11, 2026
314.60
320.90
313.00
319.40
319.40
724,136
May 8, 2026
317.00
317.00
313.80
315.30
315.30
590,249
May 7, 2026
323.00
324.20
318.00
318.30
318.30
690,846
May 6, 2026
321.50
325.80
319.80
321.90
321.90
806,860
May 5, 2026
316.10
320.50
316.10
318.50
318.50
509,079
May 4, 2026
317.90
319.60
316.00
316.50
316.50
497,068
Apr 30, 2026
318.00
321.30
315.50
318.40
318.40
962,049
Apr 29, 2026
321.90
323.00
314.90
317.30
317.30
817,589
Apr 28, 2026
320.20
321.40
313.80
321.10
321.10
750,197
Apr 27, 2026
319.70
324.20
319.50
321.20
321.20
812,145
Apr 24, 2026
326.70
326.70
319.70
322.00
322.00
1,021,771
Apr 23, 2026
313.00
325.80
312.70
324.90
324.90
1,237,118
Apr 22, 2026
315.20
317.30
312.00
313.10
313.10
677,263
Apr 21, 2026
318.20
320.30
314.90
317.20
317.20
588,032
Apr 20, 2026
318.00
320.90
316.10
320.90
320.90
933,609
Apr 17, 2026
314.40
320.00
313.70
320.00
320.00
1,381,299
Apr 16, 2026
317.00
317.00
312.80
313.50
313.50
1,098,440
Apr 15, 2026
320.00
323.30
316.80
317.00
317.00
1,120,333
Apr 14, 2026
315.60
319.60
315.40
318.10
318.10
744,438
Apr 13, 2026
312.80
318.00
312.80
317.20
317.20
726,539
Apr 10, 2026
318.40
321.70
315.50
315.60
315.60
773,626
Apr 9, 2026
315.80
316.70
310.80
316.70
316.70
1,253,901
Apr 8, 2026
318.50
320.00
312.10
314.10
314.10
1,219,593
Apr 7, 2026
315.90
318.40
310.40
311.30
311.30
1,076,951
Apr 2, 2026
318.00
320.00
316.00
318.00
318.00
915,264
Apr 1, 2026
319.40
321.90
316.90
318.30
318.30
845,326
Mar 31, 2026
316.00
318.90
314.70
314.70
314.70
1,153,795
Mar 30, 2026
310.60
314.90
310.60
314.10
314.10
793,252
Mar 27, 2026
311.10
314.70
310.40
312.50
312.50
599,531
Mar 26, 2026
310.20
313.90
309.20
312.80
312.80
787,543
Mar 25, 2026
311.00
312.90
309.40
312.00
312.00
1,064,260
Mar 24, 2026
303.80
307.10
298.70
305.80
305.80
1,418,103
Mar 23, 2026
294.60
305.90
291.00
303.90
303.90
1,280,628
Mar 20, 2026
307.10
309.50
300.90
300.90
300.90
3,791,708
Mar 19, 2026
312.60
314.90
305.60
305.70
305.70
1,276,758
Mar 18, 2026
321.70
322.20
313.50
314.80
314.80
1,144,300
Mar 17, 2026
322.00
327.40
320.40
323.90
323.90
1,095,035
Mar 16, 2026
322.00
323.50
317.40
322.30
322.30
778,976
Mar 13, 2026
317.30
324.20
316.00
320.70
320.70
1,153,316
Mar 12, 2026
9.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
321.00
322.60
316.60
318.20
318.20
1,731,703
Mar 11, 2026
332.50
333.10
327.00
330.00
320.20
1,431,167
Mar 10, 2026
336.50
339.80
334.00
335.20
325.25
1,233,077
Mar 9, 2026
320.00
332.40
315.60
332.40
322.53
2,266,833
Mar 6, 2026
345.00
346.50
339.30
341.20
331.07
1,339,562
Mar 5, 2026
357.10
358.20
350.50
351.50
341.06
1,087,503
Mar 4, 2026
358.00
364.10
356.40
358.80
348.14
961,103
Mar 3, 2026
359.00
359.20
352.10
355.40
344.85
1,236,547
Mar 2, 2026
365.30
365.30
354.30
362.90
352.12
1,390,697
Feb 27, 2026
364.40
370.20
364.00
367.00
356.10
2,173,171
Feb 26, 2026
366.40
371.10
362.40
363.60
352.80
970,164
Feb 25, 2026
373.30
373.90
368.50
369.10
358.14
1,264,654
Feb 24, 2026
370.00
374.90
368.90
374.00
362.89
1,206,467
Feb 23, 2026
367.40
370.40
365.80
370.40
359.40
894,566
Feb 20, 2026
369.30
369.30
363.80
367.80
356.88
1,229,452
Feb 19, 2026
370.30
372.40
363.70
368.20
357.27
801,188
Feb 18, 2026
370.00
371.60
367.90
369.30
358.33
654,364
Feb 17, 2026
362.00
369.30
361.90
369.20
358.24
688,810
Feb 16, 2026
360.00
361.40
358.00
361.40
350.67
962,237
Feb 13, 2026
360.90
361.80
357.50
360.00
349.31
1,173,038
Feb 12, 2026
358.10
360.50
356.60
359.70
349.02
843,165
Feb 11, 2026
350.80
356.80
347.80
356.80
346.20
955,777
Feb 10, 2026
356.00
356.00
349.30
351.10
340.67
786,654
Feb 9, 2026
352.00
357.10
349.20
353.80
343.29
879,073
Feb 6, 2026
355.30
357.20
352.50
356.40
345.82
784,298
Feb 5, 2026
355.10
359.20
353.90
358.70
348.05
1,164,640
Feb 4, 2026
352.50
362.30
350.30
360.60
349.89
1,209,302
Feb 3, 2026
355.00
356.80
351.90
352.50
342.03
790,397
Feb 2, 2026
348.00
354.50
347.10
354.50
343.97
983,561
Jan 30, 2026
347.00
352.20
345.30
350.70
340.29
1,622,019
Jan 29, 2026
336.30
349.00
331.20
347.00
336.70
1,858,665
Jan 28, 2026
342.30
344.00
335.80
338.30
328.25
1,489,237
Jan 27, 2026
352.00
355.10
348.10
350.00
339.61
1,275,324
Jan 26, 2026
346.30
350.50
344.60
350.50
340.09
752,147
Jan 23, 2026
348.90
349.50
344.90
348.10
337.76
820,770
Jan 22, 2026
344.80
348.70
344.50
347.90
337.57
876,097
Jan 21, 2026
344.10
346.00
342.00
344.70
334.46
1,034,623
Jan 20, 2026
344.70
346.00
341.10
346.00
335.72
698,881
Jan 19, 2026
346.60
349.60
345.50
346.80
336.50
932,204
Jan 16, 2026
348.00
349.70
345.80
348.90
338.54
1,541,691
Jan 15, 2026
344.00
348.30
342.90
345.70
335.43
1,041,926
Jan 14, 2026
340.10
346.00
339.00
344.10
333.88
1,303,682
Jan 13, 2026
341.70
342.50
337.40
340.90
330.78
744,210
Jan 12, 2026
338.70
342.90
337.40
342.50
332.33
1,160,189
Jan 9, 2026
340.00
342.10
338.00
340.80
330.68
1,138,402
Jan 8, 2026
339.60
342.30
336.20
339.40
329.32
1,563,016
Jan 7, 2026
331.70
338.20
330.70
338.20
328.16
1,236,961
Jan 6, 2026
326.20
332.30
323.60
329.90
320.10
973,334
Jan 5, 2026
328.00
328.20
323.20
325.50
315.83
979,013
Dec 30, 2025
327.80
329.30
326.70
328.20
318.45
642,523
Dec 29, 2025
330.00
331.00
327.60
327.70
317.97
715,781
Dec 23, 2025
325.70
331.20
325.50
329.60
319.81
861,766
Dec 22, 2025
323.70
325.20
321.40
325.10
315.45
744,217
Dec 19, 2025
322.40
327.30
319.40
325.50
315.83
2,989,393
Dec 18, 2025
316.20
319.50
314.90
319.50
310.01
987,894
Dec 17, 2025
318.70
318.90
314.70
317.10
307.68
1,154,497
Dec 16, 2025
324.20
325.80
319.00
320.40
310.89
1,136,330
Dec 15, 2025
316.10
322.40
315.70
321.90
312.34
1,286,632
Dec 12, 2025
318.50
318.50
313.10
316.80
307.39
980,109
Dec 11, 2025
319.10
324.40
314.00
317.90
308.46
1,301,466
Dec 10, 2025
314.10
327.30
310.50
322.00
312.44
1,699,126
Dec 9, 2025
317.50
318.90
315.30
315.30
305.94
806,054
Dec 8, 2025
311.90
318.50
310.70
317.70
308.27
1,032,888
Dec 5, 2025
311.30
314.00
308.60
310.90
301.67
937,693
Dec 4, 2025
312.40
314.70
310.10
310.10
300.89
992,887
Dec 3, 2025
313.90
319.00
312.50
313.80
304.48
1,192,175
Dec 2, 2025
307.60
315.00
307.30
313.30
304.00
1,052,632
Dec 1, 2025
304.50
309.50
303.00
309.00
299.82
1,147,326
Nov 28, 2025
308.90
310.40
306.30
307.40
298.27
1,222,460
Nov 27, 2025
311.30
312.20
309.10
309.30
300.11
639,963
Nov 26, 2025
315.00
315.70
311.20
312.90
303.61
885,510
Nov 25, 2025
311.30
314.10
307.90
313.60
304.29
974,932
Nov 24, 2025
316.00
316.00
310.90
310.90
301.67
2,000,968
Nov 21, 2025
313.70
315.90
311.90
315.60
306.23
1,619,273
Nov 20, 2025
311.70
313.70
309.70
311.80
302.54
1,439,948
Nov 19, 2025
310.00
311.80
308.60
310.20
300.99
1,574,697
Nov 18, 2025
296.70
310.70
296.40
306.70
297.59
3,397,793
Nov 17, 2025
286.00
287.20
283.60
287.20
278.67
572,410
Nov 14, 2025
288.10
289.10
284.20
286.10
277.60
837,076
Nov 13, 2025
290.10
291.50
289.00
289.90
281.29
800,651
Nov 12, 2025
290.00
290.80
286.40
290.40
281.78
993,594
Nov 11, 2025
282.00
289.70
280.00
288.70
280.13
1,136,223
Nov 10, 2025
274.00
281.50
272.20
278.90
270.62
1,542,300
Nov 7, 2025
264.40
268.80
264.20
268.40
260.43
1,147,278
Nov 6, 2025
265.90
266.20
262.50
265.20
257.32
903,460
Nov 5, 2025
261.30
265.30
260.60
265.10
257.23
860,718
Nov 4, 2025
260.10
264.50
258.80
264.00
256.16
923,170
Nov 3, 2025
259.00
262.60
258.20
259.50
251.79
556,799
Oct 31, 2025
261.40
262.40
258.40
258.90
251.21
1,283,042
Oct 30, 2025
259.20
262.30
258.30
261.70
253.93
809,537
