Roche Holding AG (0TDF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 157 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 30.91 | 30.91 | 30.78 | 30.78 | 30.78 | 703 |
| 11 Apr 2024 | 31.32 | 31.32 | 30.92 | 30.92 | 30.92 | 1,400 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 200 |
| 08 Apr 2024 | 30.02 | 30.24 | 30.02 | 30.24 | 30.24 | 2,525 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 31.04 | 31.04 | 30.93 | 30.93 | 30.93 | 220 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 120 |
| 28 Mar 2024 | 31.72 | 31.85 | 31.72 | 31.85 | 31.85 | 250 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | 367,466 |
| 25 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 3 |
| 22 Mar 2024 | 31.50 | 31.50 | 31.48 | 31.48 | 31.48 | 400 |
| 21 Mar 2024 | 31.23 | 31.28 | 31.23 | 31.28 | 31.28 | 620 |
| 20 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 10 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 33.07 | 33.07 | 32.76 | 32.90 | 32.90 | 200 |
| 14 Mar 2024 | 0.875156 Dividend | |||||
| 13 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.28 | 112 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.58 | 100 |
| 05 Mar 2024 | 33.21 | 33.22 | 33.21 | 33.22 | 32.37 | 500 |
| 04 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.08 | 1 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 32.92 | 32.92 | 32.90 | 32.90 | 32.06 | 3 |
| 28 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.09 | 156 |
| 27 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.11 | 15 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 31.78 | 100 |
| 22 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.64 | 144 |
| 21 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 31.94 | 150 |
| 20 Feb 2024 | 32.98 | 33.01 | 32.98 | 33.01 | 32.16 | 410 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.36 | 1 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.27 | 190 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.37 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 33.84 | 200 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.46 | 472 |
| 17 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.60 | 800 |
| 16 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.46 | 250 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.04 | 1,000 |
| 10 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.32 | 137 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.00 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.95 | 2,000 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 34.98 | 280 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 34.27 | 300 |
| 15 Dec 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 34.31 | 1,500 |
| 14 Dec 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 34.72 | 1 |
| 13 Dec 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.03 | 5 |
| 12 Dec 2023 | 36.30 | 36.30 | 36.20 | 36.20 | 35.27 | 1,544 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.15 | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.