Von Roll Holding AG (ROL.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

0.8400

0.0000

(0.00%)

At close: 05:31PM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	12,362
29 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,512
26 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	520
25 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,312
24 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	17,313
23 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	111
22 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	10
19 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	10,436
18 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
17 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	7,973
16 Apr 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
15 Apr 2024	0.8420	0.8420	0.8420	0.8420	0.8420	2,000
12 Apr 2024	0.8420	0.8500	0.8420	0.8500	0.8500	6,679
11 Apr 2024	0.8400	0.8420	0.8400	0.8420	0.8420	685
10 Apr 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
09 Apr 2024	0.8420	0.8420	0.8420	0.8420	0.8420	4,850
08 Apr 2024	0.8400	0.8420	0.8400	0.8420	0.8420	4,849
05 Apr 2024	0.8420	0.8420	0.8420	0.8420	0.8420	161
04 Apr 2024	0.8400	0.8420	0.8400	0.8420	0.8420	175
03 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	16
02 Apr 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
28 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	2,500
27 Mar 2024	0.8400	0.8500	0.8400	0.8500	0.8500	5,714
26 Mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	476
25 Mar 2024	0.8400	0.8420	0.8400	0.8400	0.8400	26,738
22 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,250
21 Mar 2024	0.8500	0.8500	0.8420	0.8420	0.8420	12,672
20 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
19 Mar 2024	0.8420	0.8420	0.8400	0.8420	0.8420	65,937
18 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	3,000
15 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
14 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
13 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	4
12 Mar 2024	0.8400	0.8420	0.8400	0.8400	0.8400	80,578
11 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	24
08 Mar 2024	0.8480	0.8480	0.8480	0.8480	0.8480	30,000
07 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	30
06 Mar 2024	0.8400	0.8420	0.8400	0.8420	0.8420	3,663
05 Mar 2024	0.8420	0.8420	0.8420	0.8420	0.8420	4,030
04 Mar 2024	0.8400	0.8420	0.8400	0.8420	0.8420	4,331
01 Mar 2024	0.8400	0.8420	0.8400	0.8420	0.8420	582
29 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,366
28 Feb 2024	0.8500	0.8500	0.8420	0.8420	0.8420	534
27 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	36
26 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,100
23 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	7,400
22 Feb 2024	0.8440	0.8440	0.8400	0.8420	0.8420	19,456
21 Feb 2024	0.8500	0.8500	0.8400	0.8400	0.8400	6,600
20 Feb 2024	0.8440	0.8500	0.8440	0.8500	0.8500	4,783
19 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
16 Feb 2024	0.8420	0.8420	0.8400	0.8400	0.8400	5,600
15 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
14 Feb 2024	0.8400	0.8420	0.8400	0.8420	0.8420	4,154
13 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	18,866
12 Feb 2024	0.8420	0.8500	0.8420	0.8420	0.8420	26,109
09 Feb 2024	0.8440	0.8440	0.8440	0.8440	0.8440	50
08 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	1,900
07 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	409
06 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
05 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	19,013
02 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	6,847
01 Feb 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
31 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
30 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
29 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
26 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
25 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	-
24 Jan 2024	0.8460	0.8500	0.8420	0.8420	0.8420	26,017
23 Jan 2024	0.8420	0.8500	0.8420	0.8420	0.8420	6,954
22 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	140
19 Jan 2024	0.8420	0.8420	0.8420	0.8420	0.8420	135
18 Jan 2024	0.8540	0.8540	0.8540	0.8540	0.8540	1
17 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	145,471
16 Jan 2024	0.8380	0.8380	0.8380	0.8380	0.8380	137
15 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	12,727
12 Jan 2024	0.8380	0.8380	0.8380	0.8380	0.8380	8,000
11 Jan 2024	0.8360	0.8360	0.8360	0.8360	0.8360	170
10 Jan 2024	0.8360	0.8360	0.8360	0.8360	0.8360	3,500
09 Jan 2024	0.8360	0.8360	0.8360	0.8360	0.8360	-
08 Jan 2024	0.8340	0.8340	0.8340	0.8340	0.8340	1,000
05 Jan 2024	0.8340	0.8340	0.8340	0.8340	0.8340	3,128
04 Jan 2024	0.8320	0.8580	0.8320	0.8340	0.8340	16,510
03 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	11,050
29 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	4,081
28 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	943
27 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	10,244
22 Dec 2023	0.8260	0.8300	0.8260	0.8300	0.8300	7,306
21 Dec 2023	0.8260	0.8300	0.8260	0.8280	0.8280	31,107
20 Dec 2023	0.8260	0.8300	0.8260	0.8300	0.8300	52,237
19 Dec 2023	0.8260	0.8260	0.8260	0.8260	0.8260	34,028
18 Dec 2023	0.8260	0.8260	0.8260	0.8260	0.8260	2
15 Dec 2023	0.8200	0.8300	0.8200	0.8300	0.8300	41,114
14 Dec 2023	0.8200	0.8260	0.8200	0.8260	0.8260	24,959
13 Dec 2023	0.8300	0.8300	0.8280	0.8300	0.8300	1,087
12 Dec 2023	0.8200	0.8220	0.8200	0.8220	0.8220	602
11 Dec 2023	0.8220	0.8220	0.8220	0.8220	0.8220	32,924
08 Dec 2023	0.8240	0.8300	0.8240	0.8300	0.8300	9,252
07 Dec 2023	0.8240	0.8300	0.8240	0.8240	0.8240	8,570
06 Dec 2023	0.8260	0.8400	0.8220	0.8220	0.8220	2,391
05 Dec 2023	0.8220	0.8220	0.8220	0.8220	0.8220	1,310
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,843.30-88.70(-1.12%)

ASX 2007,581.30-82.80(-1.08%)

AUD/USD0.6473-0.0007(-0.11%)

OIL81.14-0.79(-0.96%)

GOLD2,297.90-5.00(-0.22%)

Bitcoin AUD92,483.72-6,083.67(-6.17%)

Von Roll Holding AG (ROL.SW)

ALL ORDS
7,843.30
-88.70(-1.12%)

ASX 200
7,581.30
-82.80(-1.08%)

AUD/USD
0.6473
-0.0007(-0.11%)

OIL
81.14
-0.79(-0.96%)

GOLD
2,297.90
-5.00(-0.22%)

Bitcoin AUD
92,483.72
-6,083.67(-6.17%)