Roche Holding AG (LON:0QQ6)
London · Delayed Price · Currency is GBP · Price in CHF 278.10
+3.10 (1.13%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 277.40 | 278.10 | 272.60 | 278.10 | 278.10 | 1.13% | 406 |
| Jul 30, 2025 | 275.20 | 275.60 | 274.20 | 275.00 | 275.00 | -0.07% | 742 |
| Jul 29, 2025 | 275.40 | 277.00 | 274.40 | 275.20 | 275.20 | -0.29% | 1,176 |
| Jul 28, 2025 | 278.00 | 280.20 | 276.00 | 276.00 | 276.00 | 0.22% | 2,031 |
| Jul 25, 2025 | 279.60 | 279.60 | 275.40 | 275.40 | 275.40 | -1.78% | 399 |
| Jul 24, 2025 | 281.80 | 281.80 | 276.40 | 280.40 | 280.40 | 1.23% | 3,331 |
| Jul 23, 2025 | 272.30 | 277.00 | 271.20 | 277.00 | 277.00 | 3.28% | 1,593 |
| Jul 22, 2025 | 269.00 | 269.00 | 267.00 | 268.20 | 268.20 | -0.67% | 1,022 |
| Jul 21, 2025 | 270.60 | 272.20 | 269.40 | 270.00 | 270.00 | -1.24% | 1,205 |
| Jul 18, 2025 | 274.20 | 274.20 | 272.40 | 273.40 | 273.40 | 0.29% | 1,138 |
| Jul 17, 2025 | 272.20 | 273.20 | 271.60 | 272.60 | 272.60 | -0.07% | 1,424 |
| Jul 16, 2025 | 271.60 | 273.20 | 271.40 | 272.80 | 272.80 | 0.81% | 741 |
| Jul 15, 2025 | 273.40 | 274.20 | 269.80 | 270.60 | 270.60 | -1.38% | 358 |
| Jul 14, 2025 | 272.80 | 274.40 | 272.20 | 274.40 | 274.40 | -0.15% | 354 |
| Jul 11, 2025 | 275.60 | 277.00 | 273.60 | 274.80 | 274.80 | -1.43% | 14,603 |
| Jul 10, 2025 | 277.60 | 278.80 | 276.20 | 278.80 | 278.80 | 1.01% | 2,094 |
| Jul 9, 2025 | 273.00 | 276.00 | 271.60 | 276.00 | 276.00 | 1.10% | 1,346 |
| Jul 8, 2025 | 271.70 | 273.60 | 270.40 | 273.00 | 273.00 | -0.22% | 283 |
| Jul 7, 2025 | 274.20 | 275.00 | 273.00 | 273.60 | 273.60 | -1.01% | 298 |
| Jul 4, 2025 | 272.80 | 279.80 | 272.40 | 276.40 | 276.40 | 0.58% | 2,427 |
| Jul 3, 2025 | 276.80 | 276.80 | 273.60 | 274.80 | 274.80 | -0.15% | 383 |
| Jul 2, 2025 | 274.90 | 276.40 | 274.40 | 275.20 | 275.20 | -0.22% | 37 |
| Jul 1, 2025 | 276.00 | 276.00 | 273.00 | 275.80 | 275.80 | 0.29% | 1,481 |
| Jun 30, 2025 | 277.80 | 278.20 | 274.60 | 275.00 | 275.00 | -1.68% | 7,649 |
| Jun 27, 2025 | 280.00 | 280.00 | 277.80 | 279.70 | 279.70 | 0.18% | 491 |
| Jun 26, 2025 | 277.50 | 279.20 | 277.40 | 279.20 | 279.20 | 1.45% | 2,806 |
| Jun 25, 2025 | 278.60 | 278.60 | 275.00 | 275.20 | 275.20 | -1.29% | 2,227 |
| Jun 24, 2025 | 280.40 | 280.90 | 278.00 | 278.80 | 278.80 | 0.80% | 735 |
| Jun 23, 2025 | 274.20 | 277.40 | 274.20 | 276.60 | 276.60 | 0.22% | 2,305 |
| Jun 20, 2025 | 278.30 | 278.60 | 275.60 | 276.00 | 276.00 | -0.22% | 10,023 |
| Jun 19, 2025 | 273.20 | 277.40 | 273.20 | 276.60 | 276.60 | 0.22% | 112 |
| Jun 18, 2025 | 276.80 | 276.80 | 274.80 | 276.00 | 276.00 | -1.15% | 1,458 |
| Jun 17, 2025 | 275.60 | 282.40 | 275.60 | 279.20 | 279.20 | -1.38% | 625 |
| Jun 16, 2025 | 284.50 | 284.50 | 280.20 | 283.10 | 283.10 | -1.22% | 1,285 |
| Jun 13, 2025 | 287.70 | 288.40 | 286.40 | 286.60 | 286.60 | -1.65% | 1,203 |
| Jun 12, 2025 | 286.28 | 291.40 | 286.28 | 291.40 | 291.40 | 0.76% | 1,568 |
| Jun 11, 2025 | 288.20 | 290.20 | 288.20 | 289.20 | 289.20 | 0.28% | 1,353 |
| Jun 10, 2025 | 286.60 | 289.40 | 286.40 | 288.40 | 288.40 | 0.66% | 853 |
| Jun 6, 2025 | 287.40 | 288.20 | 286.00 | 286.50 | 286.50 | -0.11% | 3,483 |
| Jun 5, 2025 | 286.40 | 288.30 | 285.20 | 286.80 | 286.80 | 0.28% | 1,673 |
| Jun 4, 2025 | 282.50 | 286.90 | 282.50 | 286.00 | 286.00 | 2.00% | 942 |
| Jun 3, 2025 | 281.50 | 281.50 | 279.00 | 280.38 | 280.38 | -0.22% | 1,538 |
| Jun 2, 2025 | 282.30 | 282.80 | 279.60 | 281.00 | 281.00 | 0.03% | 1,847 |
| May 30, 2025 | 276.00 | 281.80 | 276.00 | 280.92 | 280.92 | 1.42% | 43,094 |
| May 28, 2025 | 276.80 | 277.80 | 275.80 | 277.00 | 277.00 | -0.79% | 1,147 |
| May 27, 2025 | 279.90 | 281.10 | 278.80 | 279.20 | 279.20 | -0.36% | 554 |
| May 26, 2025 | 278.20 | 280.60 | 278.20 | 280.20 | 280.20 | 1.16% | 2,133 |
| May 23, 2025 | 276.30 | 277.20 | 271.20 | 277.00 | 277.00 | 0.18% | 2,318 |
| May 22, 2025 | 279.40 | 279.40 | 272.60 | 276.50 | 276.50 | -1.67% | 830 |
| May 21, 2025 | 278.00 | 281.20 | 278.00 | 281.20 | 281.20 | 0.86% | 1,954 |