Roche Holding

RO
🏛️ uk →
266.84
Last Update: 2025-09-26
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
2021-12-30 411.80 412.40 407.40 409.20 0.0M
2021-12-29 411.40 413.40 410.40 410.60 0.0M
2021-12-23 405.20 405.20 403.00 404.52 0.0M
2021-12-22 405.20 406.00 402.40 406.00 0.0M
2021-12-21 401.07 404.40 401.00 404.40 0.0M
2021-12-20 397.80 403.80 397.80 401.80 0.0M
2021-12-17 404.80 406.00 402.40 406.00 0.0M
2021-12-16 402.20 407.60 402.20 407.40 0.0M
2021-12-15 394.60 399.20 393.60 399.20 0.0M
2021-12-14 404.40 404.40 394.80 395.40 0.0M
2021-12-13 401.80 407.40 401.80 406.60 0.0M
2021-12-10 402.00 403.80 401.00 401.80 0.0M
2021-12-09 404.60 405.20 403.20 405.00 0.0M
2021-12-08 404.40 411.80 404.20 406.00 0.0M
2021-12-07 394.40 401.80 393.92 401.40 0.0M
2021-12-06 391.00 395.20 390.40 394.00 0.0M
2021-12-03 385.80 393.20 385.80 388.20 0.0M
2021-12-02 384.60 386.20 382.00 386.00 0.0M
2021-12-01 386.20 387.20 382.60 382.60 0.0M
2021-11-30 379.60 385.00 379.00 385.00 0.0M
2021-11-29 383.80 384.60 381.60 383.40 0.0M
2021-11-26 381.20 387.40 380.85 383.40 0.0M
2021-11-25 389.00 389.00 385.80 386.60 0.0M
2021-11-24 385.20 387.80 383.40 387.60 0.0M
2021-11-23 390.60 390.60 382.40 383.20 0.0M
2021-11-22 397.40 397.60 391.00 391.60 0.0M
2021-11-19 395.80 399.60 395.60 399.00 0.0M
2021-11-18 400.00 400.40 394.00 394.60 0.0M
2021-11-17 396.60 398.00 394.40 398.00 0.0M
2021-11-16 400.80 400.80 396.20 397.40 0.0M
2021-11-15 402.80 404.60 397.80 398.20 0.0M
2021-11-12 403.00 404.40 400.80 403.60 0.0M
2021-11-11 405.80 405.80 397.80 404.64 0.0M
2021-11-10 406.60 409.00 405.20 406.00 0.0M
2021-11-09 411.40 412.20 403.20 410.87 0.0M
2021-11-08 410.00 412.20 408.20 411.80 0.0M
2021-11-05 421.40 423.60 412.20 414.00 0.0M
2021-11-04 419.60 427.60 419.20 420.80 0.0M
2021-11-03 407.00 409.80 405.80 409.80 0.0M
2021-11-02 398.60 409.00 398.00 407.80 0.0M
2021-11-01 391.20 394.80 391.20 393.80 0.0M
2021-10-29 388.80 390.60 388.80 390.60 0.0M
2021-10-28 390.20 393.00 388.00 393.00 0.0M
2021-10-27 393.00 393.00 387.80 389.20 0.0M
2021-10-26 392.80 393.40 389.40 391.40 0.0M
2021-10-25 391.80 394.00 388.00 391.60 0.0M
2021-10-22 391.40 393.20 389.60 391.80 0.0M
2021-10-21 385.20 393.00 385.20 393.00 0.0M
2021-10-20 390.60 390.80 385.80 386.60 0.0M
2021-10-19 397.80 397.80 390.20 392.40 0.0M
2021-10-18 395.40 399.00 395.40 397.80 0.0M
2021-10-15 389.80 395.00 389.80 395.00 0.0M
2021-10-14 388.20 391.20 388.00 391.20 0.0M
2021-10-13 390.00 393.60 389.40 392.80 0.0M
2021-10-12 391.80 397.20 391.40 393.00 0.0M
2021-10-11 396.60 396.60 392.00 394.60 0.0M
2021-10-08 391.60 396.60 391.60 395.40 0.0M
2021-10-07 387.80 391.00 385.40 387.79 0.0M
2021-10-06 383.20 385.80 379.60 385.27 0.0M
2021-10-05 389.20 389.20 383.80 383.80 0.0M
2021-10-04 390.20 390.60 387.80 389.40 0.0M
2021-10-01 381.40 384.80 378.60 384.80 0.0M
2021-09-30 385.20 387.80 380.80 383.00 0.0M
2021-09-29 377.00 380.00 377.00 379.20 0.0M
2021-09-28 379.80 379.80 376.20 376.20 0.0M
2021-09-27 384.60 385.20 380.60 382.60 0.0M
2021-09-24 382.60 384.00 381.20 383.00 0.0M
2021-09-23 386.60 387.00 384.80 385.20 0.0M
2021-09-22 385.40 385.40 381.80 384.80 0.0M
2021-09-21 383.00 386.00 380.80 384.00 0.0M
2021-09-20 380.00 383.80 379.20 383.20 0.0M
2021-09-17 394.20 394.20 387.60 387.60 0.0M
2021-09-16 393.80 394.80 392.60 393.20 0.0M
2021-09-15 389.20 391.20 388.80 390.20 0.0M
2021-09-14 387.00 394.80 386.80 393.60 0.0M
2021-09-13 392.00 392.80 387.20 387.20 0.0M
2021-09-10 396.40 396.40 389.60 389.80 0.0M
2021-09-09 405.20 405.20 398.60 399.00 0.0M
2021-09-08 403.40 406.00 399.40 405.80 0.0M
2021-09-07 407.20 407.80 404.20 407.00 0.0M
2021-09-06 408.20 409.20 408.20 409.20 0.0M
2021-09-03 410.00 410.00 406.60 406.60 0.0M
2021-09-02 409.40 411.60 409.00 409.71 0.0M
2021-09-01 412.20 412.80 409.80 409.80 0.0M
2021-08-31 410.60 412.80 408.40 409.80 0.0M
2021-08-27 407.80 408.80 407.80 408.60 0.0M
2021-08-26 405.40 407.80 405.00 406.80 0.0M
2021-08-25 404.80 405.60 401.40 401.80 0.0M
2021-08-24 409.80 409.80 405.40 406.40 0.0M
2021-08-23 407.20 408.00 406.80 408.00 0.0M
2021-08-20 410.20 410.20 404.40 406.20 0.0M
2021-08-19 411.60 411.80 403.80 410.00 0.0M
2021-08-18 410.20 413.40 408.60 413.40 0.0M
2021-08-17 409.40 410.40 407.60 409.60 0.0M
2021-08-16 405.60 409.40 404.40 409.40 0.0M
2021-08-13 407.60 407.60 406.00 406.80 0.0M
2021-08-12 402.00 406.20 400.60 406.20 0.0M
2021-08-11 402.00 404.60 401.80 403.40 0.0M
2021-08-10 398.80 403.00 398.80 402.40 0.0M
2021-08-09 393.80 399.20 392.80 399.20 0.0M
2021-08-06 394.60 394.80 386.40 388.80 0.0M
2021-08-05 394.00 396.20 393.40 395.60 0.0M
2021-08-04 396.60 400.60 395.80 396.00 0.0M
2021-08-03 392.20 394.60 390.80 394.60 0.0M
2021-08-02 390.20 391.00 387.60 391.00 0.0M
2021-07-30 388.60 389.80 387.00 388.20 0.0M
2021-07-29 389.60 389.80 387.40 387.40 0.0M
2021-07-28 386.20 390.20 386.20 389.80 0.0M
2021-07-27 380.20 387.20 379.20 387.20 0.0M
2021-07-26 384.40 384.40 380.80 380.80 0.0M
2021-07-23 384.20 385.40 383.40 384.80 0.0M
2021-07-22 390.20 390.20 377.00 379.00 0.0M
2021-07-21 392.00 393.40 389.40 391.80 0.0M
2021-07-20 389.80 392.60 389.40 391.80 0.0M
2021-07-19 390.00 394.06 387.00 388.20 0.0M
2021-07-16 386.20 390.00 385.60 390.00 0.0M
2021-07-15 386.00 388.00 386.00 387.80 0.0M
2021-07-14 384.40 384.60 382.20 384.60 0.0M
2021-07-13 382.00 384.80 381.80 384.80 0.0M
2021-07-12 381.00 385.40 381.00 385.40 0.0M
2021-07-09 384.40 384.40 379.20 381.00 0.0M
2021-07-08 384.60 384.60 380.40 381.40 0.0M
2021-07-07 381.00 384.40 380.60 383.60 0.0M
2021-07-06 379.00 382.00 377.80 380.60 0.0M
2021-07-05 378.40 378.40 374.80 378.00 0.0M
2021-07-02 380.60 380.60 377.00 378.60 0.0M
2021-07-01 375.40 379.40 373.60 379.00 0.0M
2021-06-30 378.40 378.80 375.40 375.40 0.0M
2021-06-29 375.40 377.60 375.40 377.60 0.0M
2021-06-28 376.00 377.20 374.60 376.20 0.0M
2021-06-25 371.00 373.60 370.20 373.60 0.0M
2021-06-24 370.00 374.20 369.40 373.20 0.0M
2021-06-23 371.20 373.00 369.00 369.20 0.0M
2021-06-22 371.00 374.60 369.20 374.60 0.0M
2021-06-21 372.80 374.00 369.80 374.00 0.0M
2021-06-18 373.80 374.40 371.20 372.00 0.0M
2021-06-17 369.00 373.80 367.60 372.80 0.0M
2021-06-16 367.20 371.40 367.00 371.00 0.0M
2021-06-15 366.60 366.80 364.20 366.80 0.0M
2021-06-14 366.00 366.20 363.80 364.60 0.1M
2021-06-11 363.20 366.20 362.80 366.20 0.0M
2021-06-10 362.00 362.80 360.00 362.80 0.0M
2021-06-09 348.80 360.00 348.60 360.00 0.0M
2021-06-08 348.20 352.40 348.20 349.80 0.0M
2021-06-07 340.60 348.00 340.60 348.00 0.0M
2021-06-04 339.40 342.00 337.60 342.00 0.0M
2021-06-03 332.80 338.20 332.20 338.20 0.0M
2021-06-02 337.40 337.60 334.60 335.20 0.0M
2021-06-01 338.80 339.60 336.00 336.20 0.0M
2021-05-28 337.00 341.00 336.00 340.20 0.0M
2021-05-27 339.80 340.80 337.00 337.00 0.0M
2021-05-26 340.00 341.00 340.00 340.20 0.0M
2021-05-25 338.60 339.40 337.00 339.00 0.0M
2021-05-21 334.00 336.40 333.40 336.40 0.0M
2021-05-20 333.60 334.40 331.00 334.00 0.0M
2021-05-19 327.80 331.40 327.00 330.20 0.0M
2021-05-18 330.80 330.80 327.80 330.00 0.0M
2021-05-17 325.00 330.00 324.60 329.20 0.0M
2021-05-14 322.00 326.20 321.00 326.20 0.0M
2021-05-12 319.20 322.80 318.60 322.20 0.0M
2021-05-11 318.00 318.00 314.80 316.40 0.0M
2021-05-10 320.20 322.00 319.20 319.80 0.0M
2021-05-07 319.20 321.60 319.00 320.20 0.0M
2021-05-06 318.60 320.00 316.20 320.00 0.0M
2021-05-05 317.20 319.20 317.20 318.40 0.0M
2021-05-04 319.20 320.60 315.20 315.80 0.0M
2021-04-30 318.60 319.20 317.20 317.20 0.0M
2021-04-29 319.60 320.20 316.60 317.80 0.0M
2021-04-28 321.60 321.60 319.00 319.20 0.0M
2021-04-27 325.00 326.80 322.00 322.00 0.0M
2021-04-26 328.80 328.80 324.00 324.20 0.0M
2021-04-23 333.00 333.00 328.60 329.00 0.0M
2021-04-22 333.40 336.20 332.00 332.00 0.0M
2021-04-21 326.80 337.60 326.80 337.20 0.0M
2021-04-20 326.00 326.40 323.20 323.80 0.0M
2021-04-19 325.00 326.40 324.40 325.40 0.0M
2021-04-16 323.60 324.20 321.40 323.20 0.0M
2021-04-15 324.60 327.00 323.80 326.00 0.0M
2021-04-14 323.80 325.40 322.40 324.40 0.0M
2021-04-13 322.00 322.60 318.40 319.80 0.0M
2021-04-12 325.20 326.00 322.80 323.00 0.0M
2021-04-09 322.00 325.17 322.00 325.17 0.0M
2021-04-08 317.80 322.00 317.80 322.00 0.0M
2021-04-07 321.00 321.00 318.00 319.20 0.0M
2021-04-06 322.20 323.00 320.20 323.00 0.0M
2021-04-01 322.40 323.40 321.20 322.86 0.0M
2021-03-31 319.20 323.40 319.00 322.18 0.0M
2021-03-30 318.60 319.00 317.40 318.80 0.0M
2021-03-29 318.20 319.60 316.20 318.60 0.0M
2021-03-26 316.40 317.80 314.80 316.42 0.0M
2021-03-25 313.80 318.20 313.80 316.20 0.0M
2021-03-24 316.00 317.40 313.00 313.40 0.0M
2021-03-23 321.20 321.20 318.40 318.40 0.0M
2021-03-22 319.80 324.80 317.60 323.20 0.0M
2021-03-19 312.20 315.20 312.20 315.20 0.0M
2021-03-18 314.60 316.00 312.40 313.80 0.0M
2021-03-17 323.00 324.00 320.00 321.40 0.0M
2021-03-16 324.00 324.60 322.00 322.80 0.0M
2021-03-15 318.20 322.80 318.20 322.40 0.0M
2021-03-12 319.20 319.60 315.80 316.00 0.0M
2021-03-11 322.00 323.60 319.40 319.60 0.0M
2021-03-10 317.00 325.40 317.00 323.60 0.0M
2021-03-09 312.20 316.40 311.40 316.20 0.0M
2021-03-08 308.40 312.60 307.40 309.70 0.0M
2021-03-05 310.40 310.80 306.00 308.00 0.0M
2021-03-04 308.20 312.40 308.20 312.40 0.0M
2021-03-03 309.60 310.20 305.00 307.20 0.0M
2021-03-02 308.60 311.00 308.40 309.60 0.0M
2021-03-01 308.40 310.60 303.80 307.00 0.0M
2021-02-26 304.60 311.00 303.60 303.60 0.0M
2021-02-25 310.60 310.60 305.40 305.40 0.0M
2021-02-24 309.60 313.40 309.20 311.80 0.0M
2021-02-23 310.40 310.40 306.20 307.60 0.0M
2021-02-22 308.00 311.00 306.40 310.60 0.0M
2021-02-19 315.00 315.00 310.60 310.60 0.0M
2021-02-18 316.20 316.40 313.40 315.20 0.0M
2021-02-17 314.40 317.80 314.40 314.80 0.0M
2021-02-16 322.00 322.60 320.00 321.00 0.0M
2021-02-15 319.60 322.40 319.40 321.60 0.0M
2021-02-12 321.60 323.60 320.60 323.60 0.0M
2021-02-11 321.00 325.00 320.00 322.39 0.0M
2021-02-10 322.20 324.20 318.40 321.20 0.0M
2021-02-09 315.80 319.40 315.20 319.00 0.0M
2021-02-08 317.60 317.80 315.80 316.80 0.0M
2021-02-05 320.60 321.00 316.00 316.60 0.0M
2021-02-04 314.40 322.40 313.20 321.80 0.0M
2021-02-03 320.60 320.60 315.40 315.60 0.0M
2021-02-02 318.60 321.40 318.60 319.20 0.0M
2021-02-01 317.20 320.00 317.00 319.20 0.0M
2021-01-29 318.40 319.40 314.00 314.40 0.0M
2021-01-28 321.00 325.80 319.20 324.80 0.0M
2021-01-27 329.00 331.80 326.20 326.60 0.0M
2021-01-26 330.80 332.60 330.20 330.20 0.0M
2021-01-25 326.20 329.40 326.20 329.00 0.0M
2021-01-22 323.80 325.60 323.80 325.20 0.0M
2021-01-21 327.60 328.00 323.20 323.20 0.0M
2021-01-20 323.60 326.80 323.60 326.60 0.0M
2021-01-19 322.80 325.20 322.40 324.80 0.0M
2021-01-18 322.00 323.20 320.40 320.40 0.0M
2021-01-15 317.00 323.40 316.80 323.40 0.0M
2021-01-14 316.20 318.60 315.20 318.20 0.0M
2021-01-13 316.40 317.00 316.00 316.80 0.0M
2021-01-12 317.80 318.20 317.00 318.20 0.0M
2021-01-11 308.40 317.60 308.40 317.60 0.0M
2021-01-08 304.60 306.60 303.80 306.40 0.0M
2021-01-07 303.20 307.00 301.40 304.60 0.0M
2021-01-06 306.00 306.00 303.60 305.60 0.0M
2021-01-05 312.00 312.80 307.40 307.40 0.0M
2021-01-04 311.40 313.00 310.80 310.80 0.0M