Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

Novartis AG (NOVNZ.XC)

Compare
95.45
-6.13
(-6.03%)
At close: March 11 at 4:19:58 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202598.5098.9995.4395.4595.45959,470
Mar 11, 2025 3.50 Dividend
Mar 10, 2025101.16101.84100.38101.5898.08913,464
Mar 7, 202599.02101.1298.69101.0297.54772,724
Mar 6, 202599.0299.8398.5399.7996.35594,642
Mar 5, 202599.00100.2298.3699.9896.54973,131
Mar 4, 202598.9999.9698.8999.6096.17997,737
Mar 3, 202598.3599.1097.8499.0495.631,117,190
Feb 28, 202597.4298.1096.9497.9494.57701,501
Feb 27, 202596.5697.7896.2497.6594.29868,817
Feb 26, 202598.0098.5096.7896.8493.501,647,464
Feb 25, 202598.45100.7498.32100.6297.151,010,301
Feb 24, 202598.0198.9397.9598.1494.76667,086
Feb 21, 202595.7798.3095.7498.2694.871,064,627
Feb 20, 202596.4196.7995.4396.7593.42600,250
Feb 19, 202596.1596.6795.8096.4893.16666,906
Feb 18, 202595.6396.1695.3896.0392.72528,177
Feb 17, 202595.4595.7495.1495.6192.32408,046
Feb 14, 202597.2297.2295.1495.2891.99804,291
Feb 13, 202596.1697.7796.0097.7094.33965,295
Feb 12, 202597.8998.0197.1297.5894.22651,403
Feb 11, 202597.2097.9696.8397.9594.58709,239
Feb 10, 202596.6197.4796.4697.0693.72433,608
Feb 7, 202596.8797.8796.8796.9093.57871,879
Feb 6, 202599.2299.3197.5497.7094.33851,531
Feb 5, 202595.8998.3895.8298.2894.89873,969
Feb 4, 202596.7096.9495.1595.5792.28805,476
Feb 3, 202594.9396.1394.5195.9792.661,322,010
Jan 31, 202595.8998.0195.3495.5692.271,856,402
Jan 30, 202593.3494.0093.2593.9290.68758,601
Jan 29, 202592.1593.7492.1593.4190.19842,616
Jan 28, 202593.3093.3092.3192.6089.41889,733
Jan 27, 202590.9092.5090.8892.3089.12923,012
Jan 24, 202590.9190.9789.9090.2187.101,142,176
Jan 23, 202589.6690.5389.3590.2387.12565,711
Jan 22, 202590.5990.7789.4789.6486.56805,766
Jan 21, 202589.2389.7689.2389.6486.55574,214
Jan 20, 202588.9989.5788.9489.2686.18384,138
Jan 17, 202590.4890.9389.3789.4486.36652,079
Jan 16, 202590.3790.7790.1190.7387.60474,560
Jan 15, 202589.9690.8389.5990.5987.47638,683
Jan 14, 202590.6091.0789.9490.1087.00627,124
Jan 13, 202590.9691.0390.2090.9687.83435,642
Jan 10, 202591.5291.5990.9190.9787.84491,928
Jan 9, 202591.1392.0890.8891.6588.49643,018
Jan 8, 202590.1391.1089.8390.7287.59488,966
Jan 7, 202588.4490.3488.1090.1687.05414,172
Jan 6, 202589.0289.1388.3189.0085.93520,728
Jan 3, 202588.7189.1088.4288.8785.81612,689
Jan 2, 202588.6188.6188.6188.6185.56-
Dec 31, 202488.6188.6188.6188.6185.56-
Dec 30, 202488.7589.2488.3288.6185.56434,891
Dec 27, 202488.3488.7787.8188.6785.61496,644
Dec 24, 202487.6787.6787.6787.6784.65-
Dec 23, 202486.8987.9986.5787.6784.65518,177
Dec 20, 202486.1286.9685.7786.9383.931,006,144
Dec 19, 202487.4388.1286.8587.0384.03607,351
Dec 18, 202488.6988.7287.9288.1585.11396,656
Dec 17, 202487.1588.7886.8088.7185.65498,448
Dec 16, 202487.8888.1587.4487.9284.89373,949
Dec 13, 202488.1388.1687.4887.5784.55382,603
Dec 12, 202487.6888.4487.1088.0785.04865,014
Dec 11, 202488.2588.6087.8587.9684.93878,020
Dec 10, 202489.7889.7888.7288.7485.68467,408
Dec 9, 202489.8190.1088.9789.3686.28589,630
Dec 6, 202490.4890.5689.8689.9586.85348,636
Dec 5, 202490.7791.2490.2590.2687.15718,208
Dec 4, 202491.9492.0789.6890.0886.981,016,410
Dec 3, 202492.7793.6192.6992.9289.72516,961
Dec 2, 202493.0693.6392.8193.1689.95457,825
Nov 29, 202493.2993.5192.4493.0489.83385,345
Nov 28, 202492.7993.4692.7793.3890.16235,107
Nov 27, 202492.0992.6591.6992.5289.33365,259
Nov 26, 202492.0092.3591.5791.8288.66473,973
Nov 25, 202492.5293.0892.0592.1788.99556,990
Nov 22, 202492.0793.9992.0393.7190.49572,728
Nov 21, 202491.6291.6390.7491.6388.47611,342
Nov 20, 202491.3991.5090.6590.9587.82602,730
Nov 19, 202491.5691.6290.0791.0287.88537,714
Nov 18, 202491.4191.4190.6491.1888.04513,662
Nov 15, 202491.7192.0691.0891.5888.42617,285
Nov 14, 202491.8892.8791.6392.8189.61473,173
Nov 13, 202492.2692.4791.4391.8288.66481,242
Nov 12, 202492.8792.9292.1592.3789.19445,720
Nov 11, 202493.2793.6393.0193.2089.99613,815
Nov 8, 202493.6993.8192.7792.9589.75517,296
Nov 7, 202493.4493.9592.7193.0789.86891,350
Nov 6, 202495.2495.7693.1593.7890.551,120,220
Nov 5, 202495.6795.6993.8194.0090.76505,929
Nov 4, 202495.0696.2394.9395.6092.31487,116
Nov 1, 202494.1295.6394.1195.4792.18452,962
Oct 31, 202494.9094.9793.3893.6790.44451,588
Oct 30, 202496.1196.6095.0595.1291.84878,509
Oct 29, 202498.2398.5095.5795.9792.661,402,392
Oct 28, 202499.02100.0298.15100.0096.55454,035
Oct 25, 202497.8498.8897.6698.7695.36314,664
Oct 24, 202499.4199.4698.3198.3694.97287,755
Oct 23, 202499.2899.4698.5998.8095.40303,956
Oct 22, 202499.93100.0498.5398.9495.53424,704
Oct 21, 2024101.10101.16100.50100.5297.06267,171
Oct 18, 2024100.72101.16100.32101.1097.62286,898
Oct 17, 2024101.04101.1699.86100.9297.44401,628
Oct 16, 2024100.31100.98100.19100.9097.42280,384
Oct 15, 2024100.36100.8299.81100.5497.08504,128
Oct 14, 202499.79100.3899.67100.3896.92343,429
Oct 11, 202498.4799.6398.3899.4896.05354,208
Oct 10, 202499.49100.0898.5698.5895.18555,100
Oct 9, 202497.7799.1597.7799.1395.71794,628
Oct 8, 202497.7597.9997.2397.7694.40427,303
Oct 7, 202497.8498.1397.1997.6694.30323,744
Oct 4, 202497.1497.7496.8897.5394.17335,184
Oct 3, 202497.6298.0497.1497.2593.90345,789
Oct 2, 202496.6797.5396.6597.2393.88348,516
Oct 1, 202497.5397.7396.6596.7993.46587,584
Sep 30, 202497.3797.7596.9897.1493.79317,774
Sep 27, 202497.7398.1497.2797.8294.45410,091
Sep 26, 202499.6499.9096.8597.9694.58595,524
Sep 25, 202498.6999.4098.4899.3195.89364,166
Sep 24, 202498.8098.9397.9098.3194.92506,672
Sep 23, 202498.4699.1498.3298.9695.55350,163
Sep 20, 202498.3499.2698.1898.8695.45295,120
Sep 19, 202498.6498.8998.1998.4595.06302,365
Sep 18, 202498.2198.5197.5097.9694.58291,863
Sep 17, 202499.0999.2097.8597.9594.58276,515
Sep 16, 202497.9198.9197.8498.4095.01330,649
Sep 13, 202498.3898.5997.6698.1994.81386,420
Sep 12, 202498.4898.8697.9498.4795.08495,054
Sep 11, 202497.1097.8995.7897.3393.98588,893
Sep 10, 202499.2699.5498.4198.9395.52406,481
Sep 9, 202498.9799.8598.8599.6496.21546,272
Sep 6, 202497.9799.6697.6098.4595.06609,984
Sep 5, 202499.96100.4098.8398.9095.49742,162
Sep 4, 2024100.22101.10100.12100.7097.23381,655
Sep 3, 2024101.98102.12100.92101.2697.77346,873
Sep 2, 2024102.30102.72101.98102.7199.17311,620
Aug 30, 2024101.84102.62101.84102.2898.76279,925
Aug 29, 2024101.20102.14100.86102.0698.54357,496
Aug 28, 2024101.02101.77100.84101.5298.02203,340
Aug 27, 2024101.04101.30100.66100.7297.25253,283
Aug 23, 2024100.68100.96100.30100.4296.96247,627
Aug 22, 2024100.26100.78100.12100.5097.04242,233
Aug 21, 202499.89100.6499.84100.2096.75321,955
Aug 20, 2024100.24100.74100.02100.5497.08341,756
Aug 19, 202499.16100.3499.16100.2896.82354,410
Aug 16, 202498.7499.7998.7099.5896.15343,123
Aug 15, 202498.4999.2998.1998.9695.55465,687
Aug 14, 202497.4798.4497.2098.2594.86355,199
Aug 13, 202496.5797.1095.6497.0293.68427,422
Aug 12, 202496.8897.2796.5297.0093.66340,828
Aug 9, 202496.4496.9095.8596.7993.46306,333
Aug 8, 202496.0096.2295.0395.8192.51573,913
Aug 7, 202493.8696.9593.7796.7093.37637,681
Aug 6, 202492.9793.6591.9693.2089.991,003,788
Aug 5, 202495.5095.7393.3193.8190.58695,472
Aug 2, 202497.2697.7996.1496.4093.08887,872
Aug 1, 202498.5798.5798.5798.5795.17-
Jul 31, 202498.43102.5297.7998.5795.17372,070
Jul 30, 202498.2698.7397.6798.3294.93316,853
Jul 29, 202497.4298.5797.2498.0594.67342,960
Jul 26, 202496.9997.4996.2197.3894.02486,819
Jul 25, 202497.0197.2895.8096.9393.59600,276
Jul 24, 202495.6496.4194.8096.2992.97510,766
Jul 23, 202496.6997.0395.6596.1692.85345,139
Jul 22, 202494.7596.4094.7496.2992.98398,883
Jul 19, 202495.3296.2994.0394.1290.88531,124
Jul 18, 202496.4697.9794.6395.0591.78890,099
Jul 17, 202498.5199.5097.5599.0795.66776,216
Jul 16, 202498.5599.1698.3998.9395.52321,991
Jul 15, 2024100.18100.9699.2099.2995.87387,058
Jul 12, 202499.28100.7299.28100.0696.61418,944
Jul 11, 202499.13100.3299.1099.2295.80709,884
Jul 10, 202497.0598.3496.9598.2694.87303,547
Jul 9, 202497.0397.9996.9397.1693.81369,284
Jul 8, 202496.9497.6896.3897.3594.00349,809
Jul 5, 202497.4997.6096.4896.6193.28293,079
Jul 4, 202496.5897.4196.1997.3894.02198,882
Jul 3, 202496.4696.6395.9296.1992.88300,384
Jul 2, 202495.9096.5495.5396.3493.02435,841
Jul 1, 202496.0397.0495.6696.7893.45349,570
Jun 28, 202495.8996.4095.7196.0692.75340,898
Jun 27, 202495.9196.1595.4295.5892.29641,333
Jun 26, 202496.2396.9995.6595.8592.55417,607
Jun 25, 202495.6196.0995.5095.8192.51396,578
Jun 24, 202494.1396.2894.0696.1492.82616,450
Jun 21, 202494.1794.8194.0294.0290.78349,091
Jun 20, 202493.8894.2493.2194.1890.93388,105
Jun 19, 202492.8694.0292.8193.9390.69272,989
Jun 18, 202493.5193.6592.7693.0489.83444,154
Jun 17, 202494.4094.4993.1393.6090.37465,579
Jun 14, 202494.4795.2694.0395.0791.79689,158
Jun 13, 202494.7094.9994.0494.3291.07407,039
Jun 12, 202494.0894.8693.9394.6391.37495,426
Jun 11, 202494.7595.0693.8293.9990.75366,343
Jun 10, 202494.1294.4993.8794.2891.03275,048
Jun 7, 202494.8995.4294.6495.0191.74516,846
Jun 6, 202494.2094.9794.0794.9791.70373,298
Jun 5, 202493.4794.5793.4794.4691.21596,720
Jun 4, 202492.2492.9791.9492.7189.52547,251
Jun 3, 202493.7793.8292.5592.8589.65533,896
May 31, 202491.1094.0890.7792.9689.76815,049
May 30, 202491.6991.8790.8991.2388.09484,599
May 29, 202490.7391.0190.3690.4587.33357,221
May 28, 202492.2292.2890.8691.0187.87304,092
May 24, 202492.3392.3391.2591.7488.58417,220
May 23, 202493.4193.5792.6392.6489.45339,522
May 22, 202493.4493.6393.0193.2690.05345,102
May 21, 202493.8494.1393.2993.8590.62379,456
May 20, 202493.2293.2293.2293.2290.01-
May 17, 202493.1093.8593.1093.2290.01257,832
May 16, 202492.8393.2792.4492.5789.38448,590
May 15, 202493.5193.7693.0593.5290.30339,026
May 14, 202492.9993.7592.7393.6190.38413,861
May 13, 202492.4593.0692.2792.7589.56551,498
May 10, 202491.4192.3891.1292.2289.04575,033
May 9, 202490.5190.5190.5190.5187.39-
May 8, 202490.1090.7490.0090.5187.39294,686
May 7, 202488.3889.8388.0889.7786.68413,680
May 3, 202488.8488.8787.9187.9184.88424,867
May 2, 202489.0389.6888.4788.7985.73482,517
May 1, 202489.2489.2489.2489.2486.17-
Apr 30, 202488.8889.5088.6489.2486.17508,236
Apr 29, 202489.1689.4888.5488.8785.81663,776
Apr 26, 202490.2490.2489.1189.6386.54651,747
Apr 25, 202490.1690.8689.7990.0086.90795,722
Apr 24, 202489.9390.3389.0789.1786.10885,541
Apr 23, 202490.0892.0688.9189.0886.011,909,823
Apr 22, 202486.1587.3685.4587.0884.08972,328
Apr 19, 202483.7985.3983.6585.3082.36552,604
Apr 18, 202484.6184.8984.3284.5381.62444,877
Apr 17, 202484.8385.4284.3484.9482.02538,217
Apr 16, 202486.0586.0584.5385.1882.25589,302
Apr 15, 202486.2186.6785.6886.3983.41435,993
Apr 12, 202485.9286.7385.8086.1183.14425,995
Apr 11, 202486.1486.4785.4985.7782.81392,707
Apr 10, 202486.5386.5385.5386.1283.15370,926
Apr 9, 202486.0786.4785.7886.3883.40380,306
Apr 8, 202486.4487.2286.3786.6083.62505,098
Apr 5, 202487.1787.2385.9086.2583.28661,207
Apr 4, 202485.8288.8485.5288.3085.26894,161
Apr 3, 202486.0586.5185.6685.7482.79521,624
Apr 2, 202487.2187.3985.1785.7082.75617,455
Mar 28, 202486.6687.3786.6687.2684.25520,338
Mar 27, 202486.5086.7886.2586.7183.72593,946
Mar 26, 202486.3686.5285.8686.2683.29393,738
Mar 25, 202486.3386.5285.9886.3883.40318,209
Mar 22, 202486.6186.9485.9086.5083.52516,081
Mar 21, 202485.2186.9584.9086.5783.59876,060
Mar 20, 202485.8985.9084.8385.2082.26532,202
Mar 19, 202485.3085.5684.7985.4782.53425,122
Mar 18, 202485.8085.8185.1785.6882.73586,904
Mar 15, 202486.0487.1685.8585.9482.98738,617
Mar 14, 202487.3087.3086.3586.7183.72521,367
Mar 13, 202487.5187.5986.3287.0284.02714,890
Mar 12, 202488.9989.3587.3087.7084.68779,796
Mar 11, 202488.4988.9288.4188.6385.58492,969