Skip to main content

Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 95.75 97.65 96.85 97.20 183,043 +1.45(+1.51%)
Mar 30, 2004 95.98 96.30 95.60 95.75 27,488 -0.23(-0.24%)
Mar 29, 2004 95.95 96.90 95.30 95.98 29,342 +0.03(+0.03%)
Mar 26, 2004 96.50 96.45 95.22 95.95 35,637 -0.55(-0.57%)
Mar 25, 2004 97.15 96.95 96.05 96.50 13,225 -0.65(-0.67%)
Mar 24, 2004 96.25 97.85 96.25 97.15 25,467 +0.90(+0.94%)
Mar 23, 2004 97.25 97.02 96.15 96.25 69,498 -1.00(-1.03%)
Mar 22, 2004 97.90 98.14 96.80 97.25 46,846 -0.65(-0.66%)
Mar 19, 2004 99.80 99.10 97.61 97.90 67,219 -1.90(-1.90%)
Mar 18, 2004 99.30 100.10 99.00 99.80 59,942 +0.50(+0.50%)
Mar 17, 2004 98.70 99.50 97.50 99.30 52,350 +0.60(+0.61%)
Mar 16, 2004 99.20 99.75 98.70 98.70 16,257 -0.50(-0.50%)
Mar 15, 2004 100.25 100.45 99.05 99.20 28,311 -2.45(-2.41%)
Mar 12, 2004 101.65 102.50 101.20 101.65 43,827 +0.00(+0.00%)
Mar 11, 2004 103.00 102.50 101.20 101.65 43,827 -1.35(-1.31%)
Mar 10, 2004 103.20 104.00 103.00 103.00 27,697 -0.20(-0.19%)
Mar 09, 2004 103.45 104.37 103.20 103.20 77,056 -0.25(-0.24%)
Mar 08, 2004 104.35 103.90 102.80 103.45 61,415 +0.65(+0.63%)
Mar 05, 2004 102.80 103.30 102.05 102.80 40,229 +0.00(+0.00%)
Mar 04, 2004 102.50 103.30 102.05 102.80 40,229 +0.30(+0.29%)
Mar 03, 2004 104.05 102.95 101.75 102.50 15,703 -1.55(-1.49%)
Mar 02, 2004 104.70 105.00 103.03 104.05 24,675 -0.65(-0.62%)
Mar 01, 2004 103.60 105.60 104.30 104.70 129,597 +1.70(+1.65%)
Feb 27, 2004 103.00 103.00 99.93 103.00 77,139 +0.00(+0.00%)
Feb 26, 2004 99.00 103.00 99.93 103.00 77,139 +4.00(+4.04%)
Feb 25, 2004 101.50 101.12 98.65 99.00 25,921 -2.50(-2.46%)
Feb 24, 2004 101.45 101.75 100.68 101.50 60,875 +0.05(+0.05%)
Feb 23, 2004 101.45 102.75 101.25 101.45 130,155 -0.80(-0.78%)
Feb 20, 2004 102.25 102.25 102.25 102.25 0 +0.00(+0.00%)
Feb 19, 2004 103.00 103.20 102.25 102.25 23,025 -2.25(-2.15%)
Feb 18, 2004 104.50 104.75 104.00 104.50 35,294 +0.00(+0.00%)
Feb 17, 2004 103.00 104.75 104.00 104.50 35,294 +1.50(+1.46%)
Feb 13, 2004 104.20 104.25 103.00 103.00 20,583 -1.20(-1.15%)
Feb 12, 2004 105.20 104.50 103.75 104.20 20,883 -1.00(-0.95%)
Feb 11, 2004 105.25 105.30 103.90 105.20 22,018 -0.05(-0.05%)
Feb 10, 2004 104.50 105.25 104.50 105.25 23,725 +0.75(+0.72%)
Feb 09, 2004 103.50 105.00 104.50 104.50 13,959 +1.00(+0.97%)
Feb 06, 2004 103.65 104.00 102.45 103.50 19,556 -0.15(-0.14%)
Feb 05, 2004 103.75 104.55 103.25 103.65 101,648 -0.10(-0.10%)
Feb 04, 2004 104.15 103.80 102.25 103.75 68,552 -0.25(-0.24%)
Feb 03, 2004 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Feb 02, 2004 101.75 104.78 103.50 104.00 36,203 +2.25(+2.21%)
Jan 30, 2004 103.20 102.35 101.25 101.75 14,377 -1.45(-1.41%)
Jan 29, 2004 103.50 103.80 102.50 103.20 34,512 -0.30(-0.29%)
Jan 28, 2004 104.00 104.20 102.50 103.50 32,859 -0.50(-0.48%)
Jan 27, 2004 102.25 104.50 103.30 104.00 39,733 +1.75(+1.71%)
Jan 26, 2004 100.50 103.00 101.78 102.25 237,386 +1.75(+1.74%)
Jan 23, 2004 102.95 102.99 100.37 100.50 55,031 -2.45(-2.38%)
Jan 22, 2004 101.85 103.00 101.25 102.95 146,022 +1.10(+1.08%)
Jan 21, 2004 98.70 101.85 98.75 101.85 558,221 +3.15(+3.19%)
Jan 20, 2004 97.10 98.93 97.70 98.70 61,172 +1.60(+1.65%)
Jan 16, 2004 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
Jan 15, 2004 98.45 97.15 96.50 97.10 69,878 -1.35(-1.37%)
Jan 14, 2004 96.55 98.45 96.45 98.45 87,333 +1.90(+1.97%)
Jan 13, 2004 97.70 97.30 96.40 96.55 232,694 -1.15(-1.18%)
Jan 12, 2004 98.80 98.55 97.35 97.70 47,138 -1.10(-1.11%)
Jan 09, 2004 99.50 99.25 98.00 98.80 52,734 -0.80(-0.80%)
Jan 08, 2004 99.60 99.60 99.60 99.60 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.