Roche Holding Participation

ROG
🏛️ usa →
323.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 279.15 283.54 277.72 280.00 0.0M
2024-12-30 277.24 285.00 277.20 285.00 0.0M
2024-12-27 278.56 282.85 278.56 280.86 0.0M
2024-12-26 277.88 281.50 277.88 281.50 0.0M
2024-12-24 269.80 280.00 269.80 275.83 0.0M
2024-12-23 277.49 280.23 273.93 275.23 0.0M
2024-12-20 273.91 279.19 272.72 275.00 0.0M
2024-12-19 279.26 279.26 269.88 277.69 0.0M
2024-12-18 283.72 287.71 282.19 287.71 0.0M
2024-12-17 287.24 289.10 284.66 289.10 0.0M
2024-12-16 283.14 288.80 283.14 283.70 0.0M
2024-12-13 282.20 284.21 281.47 284.21 0.0M
2024-12-12 288.89 288.89 283.17 288.89 0.0M
2024-12-11 287.24 289.09 285.98 287.59 0.0M
2024-12-10 288.49 291.05 285.36 286.70 0.0M
2024-12-09 290.00 296.80 286.95 289.04 0.0M
2024-12-06 289.87 294.10 288.63 288.63 0.0M
2024-12-05 288.22 292.44 286.83 290.72 0.0M
2024-12-04 288.34 289.38 283.72 284.98 0.0M
2024-12-03 290.00 290.00 285.50 286.53 0.0M
2024-12-02 287.00 289.41 285.28 285.51 0.0M
2024-11-29 288.89 289.29 285.56 287.90 0.0M
2024-11-27 287.24 288.25 282.00 282.00 0.0M
2024-11-26 283.27 285.04 282.55 283.14 0.0M
2024-11-25 284.42 287.95 283.53 287.01 0.0M
2024-11-22 286.52 287.04 281.76 287.04 0.0M
2024-11-21 281.13 286.19 279.75 285.14 0.0M
2024-11-20 281.03 284.17 278.05 279.58 0.0M
2024-11-19 281.48 286.81 280.85 282.66 0.0M
2024-11-18 284.86 287.60 280.77 285.04 0.0M
2024-11-15 285.30 290.58 280.08 280.08 0.0M
2024-11-14 290.90 297.51 289.09 289.09 0.0M
2024-11-13 297.00 299.36 294.88 294.88 0.0M
2024-11-12 296.87 300.00 294.78 299.36 0.0M
2024-11-11 300.00 304.08 298.90 300.09 0.0M
2024-11-08 300.58 304.99 296.24 299.84 0.0M
2024-11-07 305.44 306.91 302.46 302.82 0.0M
2024-11-06 306.19 306.21 302.00 302.20 0.0M
2024-11-05 315.98 315.98 308.29 308.29 0.0M
2024-11-04 317.27 317.27 312.00 312.50 0.0M
2024-11-01 315.51 315.51 311.82 312.59 0.0M
2024-10-31 309.21 311.53 308.09 308.09 0.0M
2024-10-30 310.90 313.13 310.90 312.30 0.0M
2024-10-29 316.82 319.92 315.64 315.64 0.0M
2024-10-28 320.44 324.09 317.87 318.01 0.0M
2024-10-25 320.99 324.50 320.85 320.85 0.0M
2024-10-24 322.11 323.68 320.07 321.00 0.0M
2024-10-23 321.47 321.47 316.80 321.00 0.0M
2024-10-22 311.00 314.40 311.00 313.74 0.0M
2024-10-21 317.57 317.57 311.87 311.87 0.0M
2024-10-18 313.63 317.33 312.62 312.62 0.0M
2024-10-17 310.52 314.41 310.39 312.58 0.0M
2024-10-16 312.99 315.17 307.61 307.61 0.0M
2024-10-15 312.25 317.94 310.40 315.00 0.0M
2024-10-14 311.00 314.92 310.11 312.50 0.0M
2024-10-11 312.00 313.78 309.21 311.56 0.0M
2024-10-10 306.86 313.24 305.70 307.36 0.0M
2024-10-09 302.02 311.63 302.02 311.63 0.0M
2024-10-08 306.11 307.14 304.42 306.14 0.0M
2024-10-07 301.64 304.16 300.00 303.23 0.0M
2024-10-04 303.11 303.11 300.29 300.29 0.0M
2024-10-03 306.24 311.98 304.29 306.57 0.0M
2024-10-02 313.86 315.22 311.60 314.35 0.0M
2024-10-01 317.96 319.03 312.10 312.44 0.0M
2024-09-30 324.63 324.63 318.29 318.29 0.0M
2024-09-27 321.90 322.57 321.11 322.00 0.0M
2024-09-26 316.40 321.00 316.40 321.00 0.0M
2024-09-25 317.96 322.66 317.17 317.17 0.0M
2024-09-24 315.00 320.43 314.48 320.43 0.0M
2024-09-23 317.14 319.50 312.36 313.26 0.0M
2024-09-20 318.72 318.72 312.91 318.23 0.0M
2024-09-19 319.12 320.28 313.42 317.65 0.0M
2024-09-18 313.45 321.77 313.45 314.87 0.0M
2024-09-17 314.85 317.27 312.01 317.27 0.0M
2024-09-16 314.71 314.71 310.36 312.83 0.0M
2024-09-13 317.91 317.91 308.41 308.41 0.0M
2024-09-12 305.61 312.47 305.61 306.00 0.1M
2024-09-11 315.68 317.55 299.20 316.22 0.0M
2024-09-10 316.89 318.65 314.35 314.74 0.0M
2024-09-09 310.76 315.58 310.76 311.92 0.0M
2024-09-06 326.26 328.68 322.46 322.46 0.0M
2024-09-05 326.25 326.78 322.57 323.57 0.0M
2024-09-04 329.00 330.73 325.80 329.98 0.0M
2024-09-03 331.19 332.00 326.49 326.92 0.0M
2024-08-30 338.01 340.88 335.69 336.07 0.0M
2024-08-29 335.43 337.94 333.93 334.43 0.0M
2024-08-28 334.99 336.00 332.28 336.00 0.0M
2024-08-27 330.92 335.57 330.00 335.57 0.0M
2024-08-26 333.98 337.19 333.57 334.35 0.0M
2024-08-23 332.40 333.00 331.61 332.66 0.0M
2024-08-22 332.50 333.25 331.20 331.76 0.1M
2024-08-21 330.59 331.27 330.59 331.27 0.0M
2024-08-20 330.00 330.38 328.70 328.70 0.0M
2024-08-19 324.47 328.69 324.47 328.69 0.0M
2024-08-16 322.23 324.98 321.69 321.69 0.0M
2024-08-15 324.56 324.79 321.07 321.07 0.0M
2024-08-14 319.85 324.40 319.85 324.35 0.0M
2024-08-13 322.30 322.36 320.33 320.33 0.0M
2024-08-12 317.10 320.04 314.74 319.63 0.0M
2024-08-09 318.98 320.77 316.35 319.49 0.0M
2024-08-08 318.09 318.98 314.80 318.98 0.0M
2024-08-07 315.17 318.98 315.17 318.98 0.0M
2024-08-06 309.57 320.64 309.10 320.64 0.0M
2024-08-05 315.77 322.10 314.49 320.48 0.0M
2024-08-02 325.56 332.73 323.81 332.73 0.0M
2024-08-01 321.00 331.40 319.00 322.05 0.1M
2024-07-31 330.22 330.22 320.58 320.97 0.0M
2024-07-30 322.83 322.84 321.15 321.15 0.0M
2024-07-29 322.69 322.81 320.92 321.47 0.0M
2024-07-26 319.90 325.13 319.72 320.19 0.1M
2024-07-25 317.42 318.00 313.59 316.67 0.0M
2024-07-24 308.40 311.44 308.40 311.44 0.0M
2024-07-23 307.40 307.52 305.39 305.39 0.0M
2024-07-22 313.87 315.90 311.87 315.00 0.0M
2024-07-19 314.60 315.15 311.61 311.61 0.0M
2024-07-18 312.50 314.25 311.91 314.25 0.0M
2024-07-17 310.06 313.91 310.05 313.91 0.0M
2024-07-16 288.01 289.35 288.01 288.79 0.0M
2024-07-15 291.86 292.00 287.20 287.20 0.0M
2024-07-12 284.90 285.55 284.00 285.55 0.0M
2024-07-11 281.46 282.34 280.29 281.04 0.0M
2024-07-10 274.22 278.23 273.70 276.07 0.0M
2024-07-09 272.52 273.91 269.29 269.29 0.0M
2024-07-08 272.20 272.20 267.55 269.80 0.0M
2024-07-05 271.51 272.33 269.69 270.19 0.0M
2024-07-03 274.31 276.32 272.33 272.33 0.0M
2024-07-02 271.68 279.00 267.80 267.80 0.0M
2024-07-01 266.59 277.09 266.59 276.25 0.0M
2024-06-28 276.81 278.25 270.26 277.13 0.0M
2024-06-27 271.82 279.51 269.53 278.40 0.0M
2024-06-26 274.50 279.06 270.43 270.43 0.0M
2024-06-25 273.12 284.89 273.12 280.16 0.0M
2024-06-24 280.00 285.08 280.00 285.08 0.0M
2024-06-21 282.90 283.58 278.00 283.50 0.0M
2024-06-20 283.28 283.28 269.15 279.42 0.0M
2024-06-18 280.06 281.23 266.70 269.65 0.0M
2024-06-17 269.69 279.40 266.72 266.80 0.0M
2024-06-14 277.90 278.71 270.09 270.09 0.0M
2024-06-13 267.07 275.25 264.63 274.01 0.0M
2024-06-12 272.00 272.48 262.00 272.48 0.0M
2024-06-11 262.93 269.00 262.93 266.31 0.0M
2024-06-10 258.54 269.62 258.54 267.60 0.0M
2024-06-07 263.61 271.06 262.01 262.01 0.0M
2024-06-06 262.34 267.78 262.34 267.78 0.0M
2024-06-05 265.00 267.26 262.60 264.58 0.1M
2024-06-04 260.00 263.56 256.09 259.52 0.0M
2024-06-03 250.00 260.00 250.00 257.37 0.0M
2024-05-31 249.50 256.58 248.36 248.36 0.0M
2024-05-30 247.20 257.20 247.20 257.20 0.0M
2024-05-29 247.86 253.13 247.86 251.92 0.0M
2024-05-28 250.00 253.81 248.02 251.53 0.0M
2024-05-24 254.32 254.46 248.34 254.46 0.0M
2024-05-23 255.54 255.54 250.01 253.60 0.0M
2024-05-22 253.35 255.19 250.00 251.34 0.0M
2024-05-21 260.00 260.64 258.30 260.63 0.0M
2024-05-20 269.25 270.00 260.30 262.44 0.0M
2024-05-17 261.27 263.86 260.00 261.49 0.0M
2024-05-16 256.65 261.26 256.65 261.26 0.0M
2024-05-15 248.75 250.94 246.70 248.24 0.0M
2024-05-14 245.90 247.60 243.11 244.14 0.0M
2024-05-13 250.00 251.49 241.56 242.58 0.0M
2024-05-10 244.56 250.00 244.56 245.30 0.0M
2024-05-09 241.64 246.56 240.00 244.10 0.0M
2024-05-08 240.14 244.56 240.14 241.36 0.0M
2024-05-07 233.50 244.92 233.50 244.00 0.0M
2024-05-06 233.12 242.65 233.12 233.27 0.0M
2024-05-03 238.06 240.41 237.29 237.29 0.0M
2024-05-02 239.17 240.24 234.20 235.30 0.0M
2024-05-01 246.08 246.08 235.81 236.00 0.0M
2024-04-30 240.00 243.38 235.80 238.80 0.0M
2024-04-29 240.12 244.34 240.12 240.12 0.0M
2024-04-26 236.99 246.53 235.80 242.36 0.0M
2024-04-25 236.73 241.74 235.84 237.72 0.0M
2024-04-24 243.40 247.55 235.77 241.51 0.0M
2024-04-23 248.21 251.99 248.21 250.79 0.0M
2024-04-22 244.00 249.91 244.00 245.18 0.0M
2024-04-19 237.09 243.98 237.09 243.98 0.0M
2024-04-18 236.98 243.80 236.98 240.06 0.0M
2024-04-17 240.36 242.94 238.05 242.62 0.0M
2024-04-16 238.85 243.70 238.85 243.50 0.0M
2024-04-15 248.01 248.01 243.38 244.48 0.0M
2024-04-12 246.58 248.88 244.91 244.91 0.0M
2024-04-11 249.00 249.20 246.70 247.30 0.1M
2024-04-10 246.57 246.57 241.23 245.61 0.0M
2024-04-09 243.46 246.86 243.46 244.60 0.2M
2024-04-08 237.81 242.54 237.81 242.28 0.0M
2024-04-05 245.00 245.77 240.32 242.53 0.0M
2024-04-04 245.92 250.24 245.92 246.60 0.0M
2024-04-03 250.00 251.49 247.41 250.24 0.0M
2024-04-02 250.99 252.00 250.00 250.01 0.0M
2024-04-01 260.96 260.96 250.00 252.41 0.0M
2024-03-28 254.11 256.20 247.86 256.16 0.0M
2024-03-27 245.01 252.40 245.01 252.40 0.0M
2024-03-26 248.22 252.30 248.22 250.20 0.0M
2024-03-25 252.57 252.96 247.92 252.96 0.0M
2024-03-22 252.96 252.96 250.00 250.83 0.0M
2024-03-21 252.72 252.72 248.28 251.30 0.0M
2024-03-20 258.33 261.04 256.15 260.02 0.0M
2024-03-19 257.59 259.52 255.77 259.06 0.0M
2024-03-18 259.67 260.55 256.45 257.65 0.0M
2024-03-15 262.50 263.33 256.78 262.38 0.0M
2024-03-14 262.90 264.20 261.30 264.20 0.0M
2024-03-13 271.72 276.08 271.69 272.30 0.0M
2024-03-12 278.22 279.39 277.36 279.39 0.0M
2024-03-11 269.74 276.43 269.74 272.80 0.0M
2024-03-08 270.38 272.00 267.62 271.17 0.0M
2024-03-07 266.25 271.60 266.25 268.30 0.0M
2024-03-06 262.11 268.20 262.11 268.20 0.0M
2024-03-05 261.54 267.70 261.54 266.60 0.0M
2024-03-04 257.89 265.20 257.89 262.13 0.0M
2024-03-01 263.00 265.10 262.50 262.50 0.0M
2024-02-29 264.00 264.00 260.50 260.50 0.0M
2024-02-28 261.33 263.27 261.30 263.16 0.1M
2024-02-27 261.20 264.85 261.20 264.02 0.0M
2024-02-26 267.00 267.00 257.00 257.00 0.0M
2024-02-23 261.25 267.20 258.50 264.18 0.0M
2024-02-22 256.50 263.60 256.50 258.59 0.0M
2024-02-21 263.80 263.80 260.60 262.75 0.0M
2024-02-20 261.50 267.50 259.80 259.80 0.0M
2024-02-16 259.40 259.70 254.50 255.06 0.0M
2024-02-15 259.40 260.50 255.43 259.09 0.0M
2024-02-14 258.50 260.00 252.91 252.91 0.0M
2024-02-13 255.00 259.90 253.50 253.50 0.0M
2024-02-12 255.39 260.58 253.73 260.58 0.0M
2024-02-09 255.75 259.80 255.30 256.20 0.0M
2024-02-08 262.00 262.00 255.79 255.79 0.0M
2024-02-07 261.20 265.20 260.06 261.00 0.0M
2024-02-06 262.00 266.19 260.23 265.00 0.0M
2024-02-05 268.50 268.50 263.18 265.39 0.0M
2024-02-02 273.90 274.50 269.50 273.60 0.0M
2024-02-01 275.85 275.85 270.01 271.31 0.0M
2024-01-31 284.50 289.96 283.44 283.44 0.0M
2024-01-30 284.50 289.00 283.20 289.00 0.0M
2024-01-29 287.30 287.99 283.00 285.40 0.0M
2024-01-26 284.50 289.30 283.86 283.86 0.0M
2024-01-25 280.50 281.70 274.50 279.80 0.0M
2024-01-24 279.75 279.90 279.00 279.90 0.1M
2024-01-23 279.10 284.50 278.00 283.00 0.0M
2024-01-22 284.00 289.50 282.00 285.39 0.0M
2024-01-19 283.90 285.00 277.50 283.57 0.0M
2024-01-18 286.63 286.63 281.10 282.60 0.0M
2024-01-17 286.20 287.00 286.20 286.20 0.0M
2024-01-16 294.00 294.00 286.50 290.50 0.0M
2024-01-12 297.50 297.87 293.41 293.41 0.0M
2024-01-11 297.84 297.84 292.75 292.75 0.0M
2024-01-10 295.00 298.10 295.00 297.58 0.0M
2024-01-09 299.00 300.00 298.10 298.96 0.0M
2024-01-08 298.50 298.50 293.69 296.60 0.0M
2024-01-05 292.50 298.93 292.50 298.93 0.0M
2024-01-04 299.50 299.50 295.00 296.00 0.0M
2024-01-03 295.00 298.00 293.59 297.50 0.0M
2024-01-02 287.13 291.50 283.00 285.54 0.0M