Swiss - Delayed Quote
CHF
Roche Holding AG (RO.SW)
399.00
-7.60
(-1.87%)
At close: November 3 at 5:30:38 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
Nov 3, 2026
404.80
407.40
398.40
399.00
399.00
21,455
Nov 2, 2026
407.20
409.00
404.60
406.60
406.60
25,292
Oct 30, 2026
415.00
415.60
409.80
411.20
411.20
32,339
Oct 29, 2026
407.00
411.40
406.80
409.40
409.40
35,364
Oct 28, 2026
405.00
407.60
400.00
405.00
405.00
21,656
Oct 27, 2026
403.00
406.00
400.60
405.40
405.40
27,431
Oct 26, 2026
401.00
406.00
401.00
403.40
403.40
25,189
Oct 23, 2026
400.00
401.00
395.80
397.40
397.40
25,455
Oct 22, 2026
397.60
398.80
392.20
398.00
398.00
27,854
Oct 21, 2026
394.80
398.00
392.80
397.20
397.20
29,275
Oct 20, 2026
388.60
396.20
388.60
395.60
395.60
33,281
Oct 19, 2026
383.40
387.00
383.40
385.60
385.60
24,158
Oct 16, 2026
380.80
385.40
380.80
384.60
384.60
25,130
Oct 15, 2026
382.60
387.00
379.20
386.20
386.20
75,032
Oct 14, 2026
368.00
379.40
367.40
378.60
378.60
21,331
Oct 13, 2026
372.00
376.80
368.20
368.40
368.40
15,977
Oct 12, 2026
370.60
371.40
367.40
369.80
369.80
14,752
Oct 9, 2026
364.80
368.80
363.40
366.60
366.60
25,964
Oct 8, 2026
366.60
367.00
361.00
361.00
361.00
25,896
Oct 7, 2026
360.00
368.80
360.00
368.80
368.80
20,732
Oct 6, 2026
360.80
366.40
357.00
359.20
359.20
22,670
Oct 5, 2026
358.40
361.40
354.80
358.00
358.00
39,684
Oct 2, 2026
355.60
360.00
353.80
355.80
355.80
21,846
Oct 1, 2026
358.60
362.60
355.00
358.80
358.80
26,805
Sep 30, 2026
364.00
366.20
360.40
360.80
360.80
44,943
Sep 29, 2026
368.00
369.60
361.60
362.80
362.80
24,202
Sep 28, 2026
378.00
380.60
365.00
368.20
368.20
35,001
Sep 25, 2026
376.60
377.80
372.00
375.20
375.20
23,317
Sep 24, 2026
371.80
378.60
371.40
376.40
376.40
44,776
Sep 23, 2026
375.00
379.40
373.20
375.20
375.20
26,697
Sep 22, 2026
373.80
375.20
368.80
375.20
375.20
31,112
Sep 21, 2026
367.60
375.20
365.00
373.20
373.20
29,618
Sep 18, 2026
364.60
372.60
364.60
364.80
364.80
139,114
Sep 17, 2026
373.20
373.20
365.20
368.60
368.60
21,312
Sep 16, 2026
368.40
372.60
367.60
369.80
369.80
26,477
Sep 15, 2026
368.00
368.40
364.20
367.80
367.80
18,323
Sep 14, 2026
356.60
374.00
356.60
368.40
368.40
25,925
Sep 11, 2026
353.20
360.20
352.20
352.60
352.60
17,305
Sep 10, 2026
357.60
357.80
351.20
352.60
352.60
18,833
Sep 9, 2026
357.80
358.60
354.00
356.20
356.20
25,162
Sep 8, 2026
360.00
365.00
357.20
357.20
357.20
21,458
Sep 7, 2026
360.80
363.40
359.40
360.60
360.60
10,092
Sep 4, 2026
367.60
367.60
361.00
364.20
364.20
25,326
Sep 3, 2026
359.20
368.60
359.20
366.80
366.80
21,977
Sep 2, 2026
358.60
362.80
357.80
359.60
359.60
30,116
Sep 1, 2026
360.00
360.20
350.00
357.20
357.20
48,689
Aug 31, 2026
367.00
367.40
360.40
360.40
360.40
105,865
Aug 28, 2026
375.80
375.80
366.00
366.00
366.00
24,225
Aug 27, 2026
373.40
376.20
370.80
373.60
373.60
37,935
Aug 26, 2026
379.80
383.00
374.60
374.60
374.60
31,526
Aug 25, 2026
377.20
380.80
375.00
379.00
379.00
22,856
Aug 24, 2026
379.20
379.20
374.00
375.60
375.60
15,739
Aug 21, 2026
373.00
379.60
370.40
379.60
379.60
20,158
Aug 20, 2026
374.80
377.40
373.00
376.00
376.00
16,558
Aug 19, 2026
365.80
372.60
365.80
372.40
372.40
21,491
Aug 18, 2026
363.00
367.00
362.40
366.80
366.80
11,767
Aug 17, 2026
361.40
363.80
360.00
362.80
362.80
18,937
Aug 14, 2026
366.60
367.40
358.20
361.80
361.80
17,569
Aug 13, 2026
370.20
370.80
365.80
367.80
367.80
15,225
Aug 12, 2026
372.80
372.80
366.60
370.40
370.40
22,496
Aug 11, 2026
377.20
378.80
374.00
374.00
374.00
19,552
Aug 10, 2026
375.00
378.40
372.60
378.40
378.40
21,619
Aug 7, 2026
371.60
378.80
370.80
372.60
372.60
20,358
Aug 6, 2026
371.80
374.80
368.40
368.40
368.40
13,560
Aug 5, 2026
364.20
370.00
364.20
370.00
370.00
17,093
Aug 4, 2026
360.00
365.20
359.40
363.20
363.20
21,569
Aug 3, 2026
359.00
364.20
357.60
360.00
360.00
23,285
Jul 31, 2026
358.60
364.00
357.00
358.60
358.60
16,398
Jul 30, 2026
365.00
368.80
356.60
358.80
358.80
24,234
Jul 29, 2026
375.60
375.80
370.00
371.60
371.60
30,726
Jul 28, 2026
361.80
374.00
360.80
373.60
373.60
25,161
Jul 27, 2026
363.80
367.00
361.60
365.00
365.00
20,478
Jul 24, 2026
355.00
363.40
355.00
360.00
360.00
25,357
Jul 23, 2026
340.80
357.80
334.20
355.40
355.40
37,376
Jul 22, 2026
336.40
341.80
335.40
338.00
338.00
13,718
Jul 21, 2026
332.80
338.00
332.20
337.40
337.40
18,845
Jul 20, 2026
337.40
340.80
336.40
336.60
336.60
18,619
Jul 17, 2026
338.60
341.40
336.20
339.60
339.60
16,345
Jul 16, 2026
334.60
336.80
330.00
336.80
336.80
19,696
Jul 15, 2026
333.40
336.20
330.20
335.20
335.20
18,548
Jul 14, 2026
334.40
335.60
330.60
333.80
333.80
18,321
Jul 13, 2026
342.40
342.40
336.20
336.20
336.20
23,037
Jul 10, 2026
342.40
345.20
339.80
341.00
341.00
12,518
Jul 9, 2026
342.80
342.80
336.80
340.40
340.40
22,944
Jul 8, 2026
342.60
344.40
338.80
341.60
341.60
38,138
Jul 7, 2026
338.80
346.00
337.20
344.40
344.40
24,838
Jul 6, 2026
345.80
348.20
333.80
338.20
338.20
19,966
Jul 3, 2026
347.80
348.00
344.00
346.20
346.20
12,711
Jul 2, 2026
338.60
350.80
337.20
347.20
347.20
23,830
Jul 1, 2026
339.80
343.00
334.20
334.20
334.20
18,323
Jun 30, 2026
341.40
345.60
337.40
339.20
339.20
31,955
Jun 29, 2026
344.40
344.40
341.60
344.20
344.20
17,751
Jun 26, 2026
340.40
342.00
336.20
342.00
342.00
21,679
Jun 25, 2026
339.00
344.20
335.40
343.60
343.60
37,912
Jun 24, 2026
330.00
341.60
329.00
339.40
339.40
20,880
Jun 23, 2026
325.20
331.80
325.20
331.00
331.00
23,774
Jun 22, 2026
325.00
326.20
321.80
324.20
324.20
16,790
Jun 19, 2026
322.00
327.00
321.60
325.00
325.00
56,725
Jun 18, 2026
334.40
334.80
321.60
324.20
324.20
22,766
Jun 17, 2026
328.60
333.20
328.60
333.00
333.00
17,895
Jun 16, 2026
331.00
331.20
325.80
329.80
329.80
28,076
Jun 15, 2026
336.60
336.60
330.40
331.00
331.00
20,434
Jun 12, 2026
329.00
334.80
329.00
334.00
334.00
20,341
Jun 11, 2026
328.00
335.00
327.60
330.80
330.80
17,219
Jun 10, 2026
326.40
330.20
325.60
330.00
330.00
20,224
Jun 9, 2026
328.40
328.40
323.20
324.20
324.20
20,012
Jun 8, 2026
331.00
333.20
328.40
328.80
328.80
17,631
Jun 5, 2026
330.60
334.20
329.40
332.20
332.20
24,155
Jun 4, 2026
320.00
332.40
317.60
330.80
330.80
18,937
Jun 3, 2026
315.00
318.80
313.00
318.20
318.20
21,288
Jun 2, 2026
324.00
324.20
314.60
315.80
315.80
42,169
Jun 1, 2026
336.60
336.60
324.00
324.20
324.20
28,768
May 29, 2026
334.00
337.00
333.80
336.60
336.60
232,905
May 28, 2026
331.00
335.40
328.20
335.40
335.40
24,741
May 27, 2026
335.20
336.40
330.20
336.00
336.00
16,393
May 26, 2026
339.00
341.80
336.20
336.40
336.40
22,973
May 22, 2026
335.80
339.80
335.80
339.40
339.40
24,737
May 21, 2026
332.60
336.20
332.20
334.80
334.80
50,616
May 20, 2026
335.40
336.80
332.20
332.60
332.60
50,401
May 19, 2026
330.40
339.00
330.40
338.40
338.40
20,402
May 18, 2026
329.80
331.00
327.00
329.40
329.40
25,009
May 15, 2026
330.00
334.80
328.80
331.80
331.80
24,103
May 13, 2026
326.40
330.20
325.40
328.20
328.20
24,332
May 12, 2026
322.20
328.40
322.00
328.40
328.40
23,330
May 11, 2026
322.40
327.60
321.40
326.20
326.20
30,233
May 8, 2026
324.40
325.20
321.80
323.00
323.00
20,789
May 7, 2026
333.40
333.40
325.60
326.20
326.20
26,284
May 6, 2026
330.00
333.60
328.60
330.80
330.80
28,000
May 5, 2026
326.00
329.80
324.80
327.00
327.00
25,352
May 4, 2026
328.00
328.00
323.00
324.80
324.80
20,214
Apr 30, 2026
323.20
328.20
322.00
326.60
326.60
49,420
Apr 29, 2026
329.40
331.00
321.60
323.80
323.80
31,476
Apr 28, 2026
329.20
329.60
323.20
328.40
328.40
24,193
Apr 27, 2026
330.60
334.20
329.20
330.00
330.00
27,854
Apr 24, 2026
333.00
335.40
330.20
331.80
331.80
18,512
Apr 23, 2026
324.80
335.00
323.20
333.80
333.80
20,432
Apr 22, 2026
326.00
328.00
323.00
323.60
323.60
17,735
Apr 21, 2026
329.20
331.00
325.40
327.80
327.80
23,552
Apr 20, 2026
329.80
331.80
327.20
331.80
331.80
33,450
Apr 17, 2026
325.80
332.20
325.20
332.20
332.20
24,113
Apr 16, 2026
333.00
333.00
324.20
325.80
325.80
41,484
Apr 15, 2026
331.00
334.60
328.00
328.00
328.00
36,092
Apr 14, 2026
328.00
330.20
326.60
328.20
328.20
25,182
Apr 13, 2026
325.00
329.00
323.60
327.40
327.40
22,189
Apr 10, 2026
329.60
333.20
328.00
329.00
329.00
25,874
Apr 9, 2026
326.60
327.60
323.40
327.60
327.60
38,053
Apr 8, 2026
333.00
333.00
325.00
325.00
325.00
24,815
Apr 7, 2026
332.40
332.40
320.60
320.60
320.60
54,142
Apr 2, 2026
328.80
333.00
327.80
332.00
332.00
23,233
Apr 1, 2026
332.40
334.80
329.00
329.60
329.60
32,275
Mar 31, 2026
327.60
331.00
326.20
327.20
327.20
62,451
Mar 30, 2026
322.00
324.80
321.20
324.00
324.00
19,310
Mar 27, 2026
322.00
325.00
320.60
323.00
323.00
30,265
Mar 26, 2026
320.20
322.80
319.20
321.00
321.00
51,505
Mar 25, 2026
319.20
323.40
319.20
322.40
322.40
26,816
Mar 24, 2026
311.00
316.60
311.00
315.00
315.00
69,189
Mar 23, 2026
304.00
313.80
301.20
311.40
311.40
31,649
Mar 20, 2026
313.40
317.20
309.60
309.60
309.60
139,285
Mar 19, 2026
320.00
322.00
313.20
313.60
313.60
34,797
Mar 18, 2026
330.00
330.40
320.80
321.20
321.20
34,131
Mar 17, 2026
329.40
334.00
328.60
332.40
332.40
35,083
Mar 16, 2026
328.00
332.00
325.40
332.00
332.00
24,365
Mar 13, 2026
325.00
331.60
324.40
329.40
329.40
33,011
Mar 12, 2026
10.799
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
331.20
331.80
326.00
327.20
327.20
30,224
Mar 11, 2026
343.80
343.80
336.00
340.80
330.00
37,149
Mar 10, 2026
345.40
351.80
345.40
346.80
335.81
27,207
Mar 9, 2026
333.80
344.20
321.00
344.20
333.29
60,516
Mar 6, 2026
357.60
357.60
350.60
352.40
341.23
41,411
Mar 5, 2026
370.60
370.60
361.40
362.20
350.72
19,761
Mar 4, 2026
366.40
374.80
366.40
372.40
360.60
19,317
Mar 3, 2026
370.00
370.60
363.60
364.40
352.85
29,132
Mar 2, 2026
373.80
376.20
368.20
373.20
361.37
39,232
Feb 27, 2026
370.60
381.40
370.40
381.40
369.31
191,595
Feb 26, 2026
371.20
376.80
368.60
369.80
358.08
28,167
Feb 25, 2026
380.60
381.60
374.60
374.60
362.73
23,245
Feb 24, 2026
376.60
383.00
376.40
382.20
370.09
28,974
Feb 23, 2026
374.20
377.80
373.20
377.80
365.83
21,715
Feb 20, 2026
375.60
375.80
371.00
375.80
363.89
41,786
Feb 19, 2026
377.80
379.80
370.80
374.80
362.92
14,777
Feb 18, 2026
377.00
379.20
374.80
376.40
364.47
33,290
Feb 17, 2026
374.40
377.80
373.40
377.80
365.83
24,936
Feb 16, 2026
371.80
373.20
369.20
372.20
360.41
16,956
Feb 13, 2026
374.80
375.00
369.40
370.80
359.05
35,715
Feb 12, 2026
369.00
372.40
367.40
372.40
360.60
39,910
Feb 11, 2026
361.00
368.00
357.40
368.00
356.34
28,426
Feb 10, 2026
364.40
364.40
358.60
360.00
348.59
23,469
Feb 9, 2026
360.40
364.40
357.00
363.00
351.50
26,326
Feb 6, 2026
362.20
364.80
359.00
364.80
353.24
25,893
Feb 5, 2026
360.00
366.20
360.00
366.20
354.60
17,945
Feb 4, 2026
359.20
367.60
357.00
366.60
354.98
25,462
Feb 3, 2026
362.20
362.80
358.00
360.20
348.79
17,374
Feb 2, 2026
356.00
362.20
352.80
362.20
350.72
20,445
Jan 30, 2026
352.40
358.20
351.00
356.00
344.72
35,829
Jan 29, 2026
342.40
354.60
336.60
352.60
341.43
25,749
Jan 28, 2026
354.20
354.20
343.60
346.40
335.42
25,075
Jan 27, 2026
359.00
362.80
357.00
359.40
348.01
23,117
Jan 26, 2026
353.60
357.00
352.00
356.60
345.30
13,206
Jan 23, 2026
357.20
357.20
353.00
356.40
345.11
18,641
Jan 22, 2026
355.00
356.40
351.20
356.00
344.72
17,292
Jan 21, 2026
351.40
352.60
349.20
352.40
341.23
15,411
Jan 20, 2026
351.20
351.80
347.80
351.80
340.65
18,812
Jan 19, 2026
353.00
357.60
352.40
354.00
342.78
13,507
Jan 16, 2026
356.20
357.40
353.80
356.40
345.11
21,823
Jan 15, 2026
353.60
354.20
348.40
352.60
341.43
34,157
Jan 14, 2026
348.20
353.60
347.00
353.40
342.20
23,677
Jan 13, 2026
348.80
349.00
343.60
348.00
336.97
18,585
Jan 12, 2026
347.80
350.60
345.20
350.00
338.91
22,989
Jan 9, 2026
346.00
349.60
344.60
348.80
337.75
18,806
Jan 8, 2026
346.80
349.20
343.60
346.20
335.23
19,403
Jan 7, 2026
339.00
346.00
338.80
346.00
335.04
29,441
Jan 6, 2026
335.00
338.40
330.20
336.80
326.13
18,314
Jan 5, 2026
334.80
335.20
330.80
333.20
322.64
24,232
Dec 30, 2025
338.80
338.80
335.20
335.20
324.58
18,314
Dec 29, 2025
337.00
340.00
335.80
339.40
328.65
41,128
Dec 23, 2025
334.40
338.20
334.00
337.20
326.52
18,341
Dec 22, 2025
331.40
334.80
329.80
334.80
324.19
21,059
Dec 19, 2025
332.00
334.80
329.60
334.20
323.61
77,487
Dec 18, 2025
326.40
330.00
324.40
330.00
319.54
23,740
Dec 17, 2025
328.80
328.80
324.20
327.20
316.83
20,988
Dec 16, 2025
333.00
334.80
328.20
328.60
318.19
24,693
Dec 15, 2025
325.40
331.80
324.40
331.80
321.29
16,403
Dec 12, 2025
326.80
327.60
322.80
326.20
315.86
15,521
Dec 11, 2025
329.00
332.60
325.00
328.00
317.61
19,725
Dec 10, 2025
324.00
335.60
320.80
331.60
321.09
50,639
Dec 9, 2025
327.00
329.20
325.60
325.60
315.28
25,166
Dec 8, 2025
323.60
328.20
322.40
327.60
317.22
24,131
Dec 5, 2025
323.00
325.00
320.00
321.60
311.41
21,431
Dec 4, 2025
322.20
325.40
322.20
322.80
312.57
22,453
Dec 3, 2025
324.40
330.60
323.20
324.00
313.73
23,209
Dec 2, 2025
318.80
326.60
318.80
323.60
313.35
20,613
Dec 1, 2025
317.40
321.00
316.40
320.20
310.05
26,699
Nov 28, 2025
319.40
321.40
318.20
319.40
309.28
36,557
Nov 27, 2025
324.00
324.00
320.40
320.40
310.25
12,569
Nov 26, 2025
326.80
327.20
323.80
324.80
314.51
15,200
Nov 25, 2025
322.60
325.40
319.20
325.00
314.70
23,831
Nov 24, 2025
326.00
327.00
321.20
321.20
311.02
164,111
Nov 21, 2025
325.60
327.40
323.40
326.20
315.86
22,557
Nov 20, 2025
323.60
326.20
321.80
322.80
312.57
16,791
Nov 19, 2025
321.00
324.00
320.20
322.40
312.18
30,449
Nov 18, 2025
312.00
323.40
312.00
318.60
308.50
54,107
Nov 17, 2025
300.20
300.60
297.20
300.00
290.49
15,669
Nov 14, 2025
299.40
301.20
297.20
300.20
290.69
21,626
Nov 13, 2025
302.60
304.60
301.60
302.20
292.62
19,367
Nov 12, 2025
301.20
303.00
298.40
301.60
292.04
17,942
Nov 11, 2025
293.00
301.60
292.00
299.00
289.53
27,957
Nov 10, 2025
283.60
292.80
282.80
290.00
280.81
22,642
Nov 7, 2025
273.40
279.20
273.40
279.20
270.35
16,861
Nov 6, 2025
277.40
279.80
274.20
277.20
268.42
21,955
Nov 5, 2025
274.80
277.60
273.20
276.40
267.64
26,067
Nov 4, 2025
272.40
277.40
270.80
277.40
268.61
18,839
Nov 3, 2025
272.40
274.60
270.80
272.00
263.38
15,219
