Roche Holding Ltd ROP
SIX · Switzerland · Health Technology
CHF 347.80-1.30 (-0.37%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 349.00 | -0.03% | CHF 345.00 | CHF 352.20 | CHF 344.30 | 421.34K |
| 2026-09-30 | CHF 349.10 | -0.06% | CHF 350.10 | CHF 353.00 | CHF 347.70 | 1.14M |
| 2026-09-29 | CHF 349.30 | -1.72% | CHF 354.00 | CHF 356.40 | CHF 348.50 | 933.39K |
| 2026-09-28 | CHF 355.40 | -1.36% | CHF 364.00 | CHF 365.50 | CHF 350.40 | 952.19K |
| 2026-09-25 | CHF 360.30 | -0.85% | CHF 363.30 | CHF 364.80 | CHF 358.60 | 677.62K |
| 2026-09-24 | CHF 363.40 | +0.06% | CHF 361.50 | CHF 365.80 | CHF 360.70 | 572.40K |
| 2026-09-23 | CHF 363.20 | -0.25% | CHF 364.60 | CHF 368.20 | CHF 361.00 | 735.44K |
| 2026-09-22 | CHF 364.10 | -0.19% | CHF 364.10 | CHF 365.60 | CHF 359.10 | 617.04K |
| 2026-09-21 | CHF 364.80 | +2.24% | CHF 359.00 | CHF 365.70 | CHF 356.60 | 648.97K |
| 2026-09-18 | CHF 356.80 | -1.22% | CHF 358.60 | CHF 365.10 | CHF 356.40 | 2.92M |
| 2026-09-17 | CHF 361.20 | -0.36% | CHF 363.70 | CHF 364.10 | CHF 356.70 | 1.19M |
| 2026-09-16 | CHF 362.50 | +0.53% | CHF 359.80 | CHF 364.40 | CHF 359.10 | 1.15M |
| 2026-09-15 | CHF 360.60 | -0.22% | CHF 359.20 | CHF 360.70 | CHF 355.80 | 1.53M |
| 2026-09-14 | CHF 361.40 | +5.00% | CHF 347.80 | CHF 366.80 | CHF 347.70 | 1.48M |
| 2026-09-11 | CHF 344.20 | -0.38% | CHF 345.00 | CHF 348.00 | CHF 344.20 | 481.73K |
| 2026-09-10 | CHF 345.50 | -0.63% | CHF 350.00 | CHF 350.00 | CHF 343.10 | 591.75K |
| 2026-09-09 | CHF 347.70 | -0.80% | CHF 349.00 | CHF 350.90 | CHF 346.10 | 553.40K |
| 2026-09-08 | CHF 350.50 | -0.88% | CHF 353.20 | CHF 357.70 | CHF 349.10 | 734.72K |
| 2026-09-07 | CHF 353.60 | -0.95% | CHF 353.10 | CHF 355.50 | CHF 351.00 | 486.37K |
| 2026-09-04 | CHF 357.00 | +0.14% | CHF 357.10 | CHF 358.20 | CHF 352.50 | 865.36K |
| 2026-09-03 | CHF 356.50 | +2.09% | CHF 349.90 | CHF 361.00 | CHF 349.60 | 986.30K |
| 2026-09-02 | CHF 349.20 | +0.49% | CHF 348.80 | CHF 353.60 | CHF 348.30 | 847.25K |
| 2026-09-01 | CHF 347.50 | -1.50% | CHF 348.80 | CHF 350.60 | CHF 343.90 | 1.08M |
| 2026-08-31 | CHF 352.80 | -1.64% | CHF 358.00 | CHF 358.00 | CHF 351.80 | 1.06M |
| 2026-08-28 | CHF 358.70 | -1.46% | CHF 366.00 | CHF 366.10 | CHF 357.70 | 803.08K |
| 2026-08-27 | CHF 364.00 | -1.17% | CHF 365.00 | CHF 366.90 | CHF 361.60 | 1.06M |
| 2026-08-26 | CHF 368.30 | -1.47% | CHF 374.00 | CHF 375.80 | CHF 367.70 | 966.20K |
| 2026-08-25 | CHF 373.80 | +0.92% | CHF 371.00 | CHF 375.30 | CHF 368.80 | 716.26K |
| 2026-08-24 | CHF 370.40 | -1.38% | CHF 372.40 | CHF 372.90 | CHF 368.50 | 1.22M |
| 2026-08-21 | CHF 375.60 | +1.02% | CHF 366.40 | CHF 375.60 | CHF 364.80 | 1.24M |
| 2026-08-20 | CHF 371.80 | +1.20% | CHF 368.70 | CHF 372.50 | CHF 367.30 | 776.54K |
| 2026-08-19 | CHF 367.40 | +1.80% | CHF 360.20 | CHF 368.20 | CHF 360.20 | 935.99K |
| 2026-08-18 | CHF 360.90 | +1.35% | CHF 357.70 | CHF 361.50 | CHF 356.60 | 725.82K |
| 2026-08-17 | CHF 356.10 | +0.28% | CHF 353.10 | CHF 358.50 | CHF 353.00 | 732.78K |
| 2026-08-14 | CHF 355.10 | -1.99% | CHF 361.70 | CHF 362.90 | CHF 352.90 | 612.76K |
| 2026-08-13 | CHF 362.30 | -0.88% | CHF 365.80 | CHF 366.20 | CHF 360.50 | 792.57K |
| 2026-08-12 | CHF 365.50 | -0.92% | CHF 367.20 | CHF 367.60 | CHF 361.00 | 572.02K |
| 2026-08-11 | CHF 368.90 | -1.13% | CHF 372.40 | CHF 374.60 | CHF 368.50 | 618.08K |
| 2026-08-10 | CHF 373.10 | +1.58% | CHF 370.00 | CHF 373.10 | CHF 368.10 | 1.26M |
| 2026-08-07 | CHF 367.30 | +0.71% | CHF 370.00 | CHF 374.20 | CHF 367.30 | 983.08K |
| 2026-08-06 | CHF 364.70 | 0.00% | CHF 369.20 | CHF 370.60 | CHF 364.40 | 680.70K |
| 2026-08-05 | CHF 364.70 | +1.96% | CHF 359.50 | CHF 364.70 | CHF 358.50 | 683.27K |
| 2026-08-04 | CHF 357.70 | +0.48% | CHF 355.80 | CHF 361.10 | CHF 355.00 | 848.45K |
| 2026-08-03 | CHF 356.00 | +0.68% | CHF 355.60 | CHF 359.40 | CHF 352.60 | 1.10M |
| 2026-07-31 | CHF 353.60 | +0.06% | CHF 356.10 | CHF 358.70 | CHF 351.80 | 802.00K |
| 2026-07-30 | CHF 353.40 | -2.29% | CHF 357.40 | CHF 360.90 | CHF 350.70 | 908.24K |
| 2026-07-29 | CHF 361.70 | -1.69% | CHF 371.00 | CHF 371.20 | CHF 361.70 | 938.10K |
| 2026-07-28 | CHF 367.90 | +2.17% | CHF 357.20 | CHF 368.90 | CHF 356.00 | 1.04M |
| 2026-07-27 | CHF 360.10 | +1.41% | CHF 358.90 | CHF 363.10 | CHF 356.50 | 846.21K |
| 2026-07-24 | CHF 355.10 | +1.60% | CHF 350.00 | CHF 357.30 | CHF 349.60 | 1.14M |
| 2026-07-23 | CHF 349.50 | +5.14% | CHF 333.80 | CHF 352.20 | CHF 329.90 | 1.25M |
| 2026-07-22 | CHF 332.40 | -0.42% | CHF 332.00 | CHF 336.90 | CHF 330.50 | 1.09M |
| 2026-07-21 | CHF 333.80 | +0.63% | CHF 328.20 | CHF 333.80 | CHF 327.70 | 631.93K |
| 2026-07-20 | CHF 331.70 | -0.75% | CHF 331.30 | CHF 335.50 | CHF 330.90 | 536.53K |
| 2026-07-17 | CHF 334.20 | +0.78% | CHF 333.20 | CHF 336.30 | CHF 330.90 | 861.89K |
| 2026-07-16 | CHF 331.60 | +0.42% | CHF 329.10 | CHF 331.60 | CHF 327.10 | 594.77K |
| 2026-07-15 | CHF 330.20 | +0.98% | CHF 326.80 | CHF 331.10 | CHF 324.00 | 676.30K |
| 2026-07-14 | CHF 327.00 | -1.12% | CHF 328.30 | CHF 330.10 | CHF 325.10 | 639.92K |
| 2026-07-13 | CHF 330.70 | -1.75% | CHF 337.00 | CHF 337.40 | CHF 330.70 | 838.25K |
| 2026-07-10 | CHF 336.60 | +0.33% | CHF 336.80 | CHF 340.30 | CHF 335.20 | 996.55K |
| 2026-07-09 | CHF 335.50 | +0.18% | CHF 335.00 | CHF 336.90 | CHF 331.30 | 637.70K |
| 2026-07-08 | CHF 334.90 | -1.35% | CHF 335.50 | CHF 337.80 | CHF 332.10 | 806.30K |
| 2026-07-07 | CHF 339.50 | +2.32% | CHF 333.00 | CHF 340.70 | CHF 331.40 | 774.19K |
| 2026-07-06 | CHF 331.80 | -2.58% | CHF 339.00 | CHF 342.10 | CHF 328.90 | 802.22K |
| 2026-07-03 | CHF 340.60 | -0.26% | CHF 340.80 | CHF 341.10 | CHF 337.40 | 832.04K |
| 2026-07-02 | CHF 341.50 | +3.86% | CHF 331.10 | CHF 343.20 | CHF 330.20 | 1.13M |
| 2026-07-01 | CHF 328.80 | -1.20% | CHF 332.80 | CHF 336.00 | CHF 327.40 | 872.26K |
| 2026-06-30 | CHF 332.80 | -1.77% | CHF 337.80 | CHF 338.50 | CHF 329.60 | 996.39K |
| 2026-06-29 | CHF 338.80 | +0.83% | CHF 337.50 | CHF 338.80 | CHF 335.50 | 738.09K |
| 2026-06-26 | CHF 336.00 | +0.21% | CHF 332.20 | CHF 336.00 | CHF 329.10 | 1.26M |
| 2026-06-25 | CHF 335.30 | +0.99% | CHF 331.40 | CHF 336.80 | CHF 328.50 | 700.96K |
| 2026-06-24 | CHF 332.00 | +2.09% | CHF 324.40 | CHF 335.30 | CHF 324.10 | 1.11M |
| 2026-06-23 | CHF 325.20 | +2.07% | CHF 320.00 | CHF 326.00 | CHF 320.00 | 842.43K |
| 2026-06-22 | CHF 318.60 | -0.38% | CHF 319.00 | CHF 320.80 | CHF 316.80 | 674.62K |
| 2026-06-19 | CHF 319.80 | +0.25% | CHF 315.30 | CHF 320.60 | CHF 315.30 | 4.35M |
| 2026-06-18 | CHF 319.00 | -2.68% | CHF 329.80 | CHF 330.10 | CHF 316.60 | 1.45M |
| 2026-06-17 | CHF 327.80 | +1.17% | CHF 324.70 | CHF 329.40 | CHF 324.00 | 1.14M |
| 2026-06-16 | CHF 324.00 | -0.64% | CHF 326.00 | CHF 326.90 | CHF 321.50 | 881.90K |
| 2026-06-15 | CHF 326.10 | -1.18% | CHF 331.00 | CHF 331.20 | CHF 324.70 | 1.46M |
| 2026-06-12 | CHF 330.00 | +1.44% | CHF 324.70 | CHF 330.00 | CHF 324.50 | 1.13M |
| 2026-06-11 | CHF 325.30 | +0.43% | CHF 322.00 | CHF 329.30 | CHF 321.40 | 1.37M |
| 2026-06-10 | CHF 323.90 | +1.60% | CHF 319.80 | CHF 324.70 | CHF 319.60 | 1.33M |
| 2026-06-09 | CHF 318.80 | -1.21% | CHF 320.00 | CHF 321.50 | CHF 317.50 | 1.84M |
| 2026-06-08 | CHF 322.70 | -1.35% | CHF 325.00 | CHF 326.60 | CHF 322.40 | 626.87K |
| 2026-06-05 | CHF 327.10 | +0.77% | CHF 325.10 | CHF 328.40 | CHF 322.90 | 1.15M |
| 2026-06-04 | CHF 324.60 | +4.17% | CHF 313.00 | CHF 325.60 | CHF 311.70 | 1.48M |
| 2026-06-03 | CHF 311.60 | +0.61% | CHF 309.20 | CHF 312.30 | CHF 306.40 | 1.05M |
| 2026-06-02 | CHF 309.70 | -2.43% | CHF 318.00 | CHF 318.30 | CHF 307.70 | 1.01M |
| 2026-06-01 | CHF 317.40 | -3.61% | CHF 326.40 | CHF 327.60 | CHF 317.40 | 851.21K |
| 2026-05-29 | CHF 329.30 | +0.12% | CHF 328.90 | CHF 331.50 | CHF 327.80 | 2.00M |