Swiss - Delayed Quote CHF

Novartis AG (NOVN.SW)

89.30 -0.20 (-0.22%)
As of 12:27 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 89.17 89.45 88.62 89.30 89.30 573,539
Apr 26, 2024 90.13 90.30 89.10 89.50 89.50 3,186,195
Apr 25, 2024 90.10 90.87 89.79 90.00 90.00 4,571,037
Apr 24, 2024 90.00 90.33 89.07 89.12 89.12 3,572,943
Apr 23, 2024 90.08 92.06 88.91 88.94 88.94 8,288,764
Apr 22, 2024 86.04 87.36 85.44 87.36 87.36 4,375,338
Apr 19, 2024 83.79 85.53 83.63 85.53 85.53 3,719,061
Apr 18, 2024 84.59 84.91 84.27 84.52 84.52 2,681,710
Apr 17, 2024 84.79 85.42 84.34 84.85 84.85 2,429,911
Apr 16, 2024 86.08 86.08 84.52 85.00 85.00 3,068,722
Apr 15, 2024 86.19 86.68 85.68 86.50 86.50 2,331,975
Apr 12, 2024 85.98 86.73 85.75 86.10 86.10 2,419,969
Apr 11, 2024 86.10 86.48 85.49 85.63 85.63 2,226,966
Apr 10, 2024 86.50 86.53 85.53 86.13 86.13 2,274,261
Apr 9, 2024 86.08 86.47 85.78 86.37 86.37 2,229,515
Apr 8, 2024 86.44 87.22 86.35 86.35 86.35 2,514,209
Apr 5, 2024 87.25 87.27 85.90 86.06 86.06 4,101,587
Apr 4, 2024 85.80 88.83 85.52 88.24 88.24 4,440,994
Apr 3, 2024 86.04 86.51 85.66 85.80 85.80 3,093,067
Apr 2, 2024 87.16 87.39 85.17 85.70 85.70 3,133,975
Mar 28, 2024 86.51 87.37 86.51 87.37 87.37 2,973,660
Mar 27, 2024 86.40 86.79 86.25 86.66 86.66 2,823,832
Mar 26, 2024 86.36 86.53 85.85 86.15 86.15 2,390,891
Mar 25, 2024 86.23 86.52 85.98 86.41 86.41 1,801,019
Mar 22, 2024 86.52 86.95 85.89 86.51 86.51 2,157,126
Mar 21, 2024 85.20 86.95 84.89 86.72 86.72 3,522,522
Mar 20, 2024 85.87 85.95 84.83 85.11 85.11 2,536,367
Mar 19, 2024 85.25 85.56 84.79 85.52 85.52 2,455,344
Mar 18, 2024 85.78 85.82 85.16 85.53 85.53 2,541,879
Mar 15, 2024 86.03 87.16 85.64 85.64 85.64 16,109,816
Mar 14, 2024 87.27 87.39 86.35 86.80 86.80 2,717,302
Mar 13, 2024 87.50 87.60 86.32 87.13 87.13 3,547,186
Mar 12, 2024 88.98 89.37 87.30 87.59 87.59 3,766,221
Mar 11, 2024 88.46 88.92 88.38 88.80 88.80 3,811,053
Mar 8, 2024 87.60 88.16 87.26 88.11 88.11 3,175,679
Mar 7, 2024 3.30 Dividend
Mar 7, 2024 88.00 88.89 87.58 87.78 87.78 5,601,589
Mar 6, 2024 90.64 91.06 90.21 91.06 87.76 3,286,746
Mar 5, 2024 90.56 90.92 90.21 90.54 87.26 2,382,399
Mar 4, 2024 90.36 90.85 89.78 90.18 86.91 2,660,789
Mar 1, 2024 89.74 90.73 89.69 90.14 86.87 2,247,292
Feb 29, 2024 89.85 90.20 89.04 89.49 86.25 4,722,925
Feb 28, 2024 91.00 91.40 90.00 90.00 86.74 2,914,648
Feb 27, 2024 90.74 90.99 90.34 90.65 87.36 2,822,152
Feb 26, 2024 91.53 92.15 91.30 91.36 88.05 2,217,205
Feb 23, 2024 90.70 91.75 90.49 91.63 88.31 2,235,130
Feb 22, 2024 90.74 90.90 90.01 90.57 87.29 3,227,100
Feb 21, 2024 89.81 90.31 89.31 90.04 86.78 2,400,756
Feb 20, 2024 89.49 91.09 89.42 90.77 87.48 2,308,569
Feb 19, 2024 88.50 89.85 88.50 89.56 86.31 1,614,102
Feb 16, 2024 88.08 88.75 87.49 88.44 85.23 2,876,841
Feb 15, 2024 87.46 88.04 87.34 87.96 84.77 2,461,023
Feb 14, 2024 88.46 88.58 87.71 87.80 84.62 2,536,458
Feb 13, 2024 88.09 88.90 87.92 88.02 84.83 3,425,771
Feb 12, 2024 88.01 88.19 87.03 87.68 84.50 2,491,854
Feb 9, 2024 88.53 88.97 88.09 88.31 85.11 2,930,012
Feb 8, 2024 90.48 90.48 87.97 87.97 84.78 3,278,855
Feb 7, 2024 90.70 90.88 89.63 90.73 87.44 2,819,723
Feb 6, 2024 90.66 91.15 89.85 90.09 86.83 2,691,800
Feb 5, 2024 90.02 90.60 89.95 90.36 87.09 3,380,878
Feb 2, 2024 90.12 90.73 89.67 89.80 86.55 2,931,715
Feb 1, 2024 89.54 90.83 89.06 90.54 87.26 3,846,735
Jan 31, 2024 88.88 91.52 87.68 89.40 86.16 8,041,717
Jan 30, 2024 92.80 93.21 92.11 92.59 89.23 2,810,697
Jan 29, 2024 92.80 93.92 92.56 92.91 89.54 2,656,798
Jan 26, 2024 92.67 93.04 92.13 92.46 89.11 2,342,888
Jan 25, 2024 93.16 93.16 92.14 92.75 89.39 2,366,318
Jan 24, 2024 93.25 93.57 92.58 93.53 90.14 2,690,577
Jan 23, 2024 94.11 94.22 93.18 93.50 90.11 2,813,173
Jan 22, 2024 93.90 94.52 93.78 94.40 90.98 2,935,652
Jan 19, 2024 93.15 93.80 93.05 93.80 90.40 2,566,147
Jan 18, 2024 93.04 93.79 92.73 93.12 89.75 3,022,000
Jan 17, 2024 92.51 93.85 92.13 93.65 90.26 2,501,498
Jan 16, 2024 92.20 92.92 91.92 92.80 89.44 3,136,874
Jan 15, 2024 91.75 92.00 91.67 92.00 88.67 2,746,406
Jan 12, 2024 91.58 91.88 91.19 91.43 88.12 2,095,213
Jan 11, 2024 91.70 91.95 90.95 91.32 88.01 2,975,934
Jan 10, 2024 90.62 91.80 90.32 91.55 88.23 4,032,492
Jan 9, 2024 90.20 91.47 90.13 91.14 87.84 2,704,625
Jan 8, 2024 90.68 91.24 90.46 90.80 87.51 2,867,801
Jan 5, 2024 89.90 90.54 89.75 90.41 87.13 2,645,796
Jan 4, 2024 89.07 89.89 88.99 89.84 86.58 3,408,396
Jan 3, 2024 86.52 88.63 86.50 88.63 85.42 5,749,595
Dec 29, 2023 84.53 84.87 84.17 84.87 81.79 2,380,625
Dec 28, 2023 84.18 84.56 83.91 84.04 80.99 1,715,540
Dec 27, 2023 84.14 84.81 83.99 84.20 81.15 2,068,074
Dec 22, 2023 83.99 84.89 83.79 84.84 81.77 1,389,468
Dec 21, 2023 84.21 84.76 83.78 84.29 81.24 2,067,227
Dec 20, 2023 84.84 84.93 84.17 84.60 81.53 2,305,981
Dec 19, 2023 84.96 85.24 84.19 84.62 81.55 3,390,401
Dec 18, 2023 84.80 85.73 84.53 85.26 82.17 3,387,206
Dec 15, 2023 85.77 85.85 84.31 84.79 81.72 8,132,640
Dec 14, 2023 86.72 87.23 84.74 85.58 82.48 3,871,240
Dec 13, 2023 86.00 87.08 85.96 86.71 83.57 4,220,162
Dec 12, 2023 85.18 85.93 85.07 85.93 82.82 3,109,403
Dec 11, 2023 85.14 85.87 84.94 85.58 82.48 2,164,635
Dec 8, 2023 84.24 84.76 83.63 84.72 81.65 3,339,203
Dec 7, 2023 85.27 85.38 83.90 84.25 81.20 2,504,562
Dec 6, 2023 85.31 86.25 84.59 84.89 81.81 3,666,617
Dec 5, 2023 86.23 86.41 84.77 85.06 81.98 3,492,673
Dec 4, 2023 86.00 86.23 85.56 86.14 83.02 2,761,427
Dec 1, 2023 85.74 86.28 85.29 85.38 82.29 2,277,071
Nov 30, 2023 84.80 85.12 84.53 85.12 82.04 7,141,934
Nov 29, 2023 85.43 85.88 84.42 84.84 81.77 3,128,805
Nov 28, 2023 86.16 86.40 85.19 85.28 82.19 2,515,561
Nov 27, 2023 86.59 86.70 85.96 85.97 82.85 2,011,010
Nov 24, 2023 86.32 86.79 86.31 86.79 83.64 1,305,290
Nov 23, 2023 85.90 86.25 85.62 86.25 83.12 1,498,211
Nov 22, 2023 85.49 86.55 85.37 86.00 82.88 2,763,392
Nov 21, 2023 84.47 85.30 84.19 85.07 81.99 2,793,260
Nov 20, 2023 83.70 84.49 83.68 84.28 81.23 2,514,940
Nov 17, 2023 83.69 84.42 83.51 84.10 81.05 2,952,658
Nov 16, 2023 83.66 84.07 83.23 83.23 80.21 3,657,890
Nov 15, 2023 84.48 84.56 83.11 83.62 80.59 3,443,652
Nov 14, 2023 85.00 85.23 84.41 84.56 81.50 3,364,492
Nov 13, 2023 84.20 84.62 83.97 84.62 81.55 2,159,758
Nov 10, 2023 84.78 85.06 83.46 83.86 80.82 2,297,947
Nov 9, 2023 85.17 85.17 84.08 84.30 81.24 2,075,581
Nov 8, 2023 84.24 85.40 84.03 84.88 81.80 3,020,445
Nov 7, 2023 84.09 84.56 83.65 84.18 81.13 1,976,601
Nov 6, 2023 83.43 84.24 83.19 84.24 81.19 2,065,227
Nov 3, 2023 84.72 84.83 83.02 83.34 80.32 2,548,316
Nov 2, 2023 85.08 85.21 83.95 84.66 81.59 3,644,185
Nov 1, 2023 85.67 85.84 85.15 85.21 82.12 4,392,843
Oct 31, 2023 84.54 85.19 84.29 84.54 81.48 3,309,665
Oct 30, 2023 84.27 84.92 84.13 84.63 81.56 3,277,853
Oct 27, 2023 85.20 85.77 83.67 83.76 80.72 3,353,406
Oct 26, 2023 86.06 86.19 85.08 85.09 82.01 2,535,196
Oct 25, 2023 84.62 86.03 84.53 85.82 82.71 2,637,263
Oct 24, 2023 84.54 85.28 83.00 85.11 82.03 3,572,625
Oct 23, 2023 84.77 84.90 83.83 84.50 81.44 2,971,011
Oct 20, 2023 84.46 85.52 84.42 84.80 81.73 3,517,097
Oct 19, 2023 86.43 86.66 84.24 84.75 81.68 3,430,309
Oct 18, 2023 86.55 87.41 85.87 87.15 83.99 3,720,150
Oct 17, 2023 87.03 87.86 87.00 87.38 84.21 2,908,043
Oct 16, 2023 87.93 87.93 86.83 87.20 84.04 2,516,664
Oct 13, 2023 88.88 88.88 87.46 87.52 84.35 3,767,434
Oct 12, 2023 89.24 89.77 88.61 89.05 85.82 3,433,935
Oct 11, 2023 89.50 90.16 89.15 89.68 86.43 3,973,730
Oct 10, 2023 88.33 89.15 88.33 89.12 85.89 3,960,548
Oct 9, 2023 88.41 88.89 87.81 88.13 84.94 2,732,533
Oct 6, 2023 88.14 88.91 87.96 88.38 85.18 3,744,273
Oct 5, 2023 88.00 88.15 86.27 87.23 84.07 3,655,459
Oct 4, 2023 6:5 Stock Splits
Oct 4, 2023 87.90 89.06 87.22 87.60 84.43 4,218,675
Oct 3, 2023 88.61 88.76 86.53 87.14 83.98 3,547,110
Oct 2, 2023 89.19 89.38 87.61 88.50 85.29 3,356,429
Sep 29, 2023 88.32 89.82 88.32 88.97 85.74 4,517,754
Sep 28, 2023 87.89 88.82 87.78 88.82 85.60 3,377,994
Sep 27, 2023 88.35 88.48 87.42 87.63 84.46 2,959,573
Sep 26, 2023 88.14 88.84 87.89 88.14 84.94 3,983,101
Sep 25, 2023 87.67 87.81 86.93 87.67 84.49 2,636,169
Sep 22, 2023 87.48 87.57 86.91 87.14 83.98 2,418,506
Sep 21, 2023 88.04 89.08 87.71 87.87 84.69 3,289,856
Sep 20, 2023 87.98 88.52 87.38 88.04 84.85 2,188,291
Sep 19, 2023 86.67 87.54 86.12 87.20 84.04 2,837,748
Sep 18, 2023 86.98 87.78 86.72 87.22 84.06 2,465,488
Sep 15, 2023 87.22 88.10 86.90 87.44 84.27 9,595,581
Sep 14, 2023 85.30 86.51 85.17 86.47 83.33 3,147,833
Sep 13, 2023 84.79 85.44 84.48 85.13 82.05 2,227,460
Sep 12, 2023 84.14 85.52 84.04 84.99 81.91 2,632,876
Sep 11, 2023 83.64 83.98 83.15 83.70 80.67 1,936,362
Sep 8, 2023 83.88 83.91 82.98 83.52 80.49 2,107,638
Sep 7, 2023 82.71 84.00 82.40 84.00 80.96 2,534,512
Sep 6, 2023 82.71 82.71 81.63 82.66 79.66 2,675,011
Sep 5, 2023 84.14 84.42 83.14 83.21 80.19 2,364,068
Sep 4, 2023 84.67 85.07 83.99 84.38 81.32 1,627,660
Sep 1, 2023 84.53 84.84 84.21 84.69 81.62 1,995,433
Aug 31, 2023 85.15 85.23 84.48 84.65 81.58 4,893,821
Aug 30, 2023 85.92 86.08 85.20 85.23 82.15 2,079,550
Aug 29, 2023 85.88 86.19 85.40 85.84 82.73 2,478,797
Aug 28, 2023 85.40 86.56 85.35 85.74 82.63 1,816,389
Aug 25, 2023 85.01 85.38 84.83 85.04 81.95 1,483,066
Aug 24, 2023 86.09 86.29 84.95 85.17 82.08 2,229,233
Aug 23, 2023 85.70 86.36 85.28 85.65 82.55 2,410,752
Aug 22, 2023 85.59 86.24 85.46 85.91 82.79 2,374,807
Aug 21, 2023 84.87 85.86 84.87 85.30 82.21 2,122,073
Aug 18, 2023 85.04 85.29 84.17 84.72 81.65 2,886,486
Aug 17, 2023 85.06 85.29 84.50 85.17 82.08 1,729,430
Aug 16, 2023 85.52 86.03 85.23 85.39 82.29 1,628,161
Aug 15, 2023 86.14 86.14 85.26 85.52 82.42 1,598,827
Aug 14, 2023 85.92 86.22 85.79 86.17 83.05 1,618,389
Aug 11, 2023 85.49 86.15 85.46 86.04 82.92 1,711,382
Aug 10, 2023 86.10 86.23 85.42 85.85 82.74 2,411,566
Aug 9, 2023 85.65 86.13 85.41 85.94 82.82 3,233,121
Aug 8, 2023 85.25 86.01 84.86 85.28 82.19 2,463,770
Aug 7, 2023 84.37 85.29 84.14 85.16 82.07 1,691,954
Aug 4, 2023 84.83 84.93 83.83 84.42 81.36 1,570,416
Aug 3, 2023 85.34 85.38 84.00 84.41 81.35 2,481,038
Aug 2, 2023 85.40 86.19 84.70 86.02 82.90 2,640,552
Jul 31, 2023 86.08 86.86 86.02 86.32 83.19 2,430,958
Jul 28, 2023 85.90 86.61 85.39 85.54 82.44 1,729,856
Jul 27, 2023 84.91 86.04 84.91 86.01 82.90 2,301,265
Jul 26, 2023 86.07 86.30 84.75 85.05 81.97 2,025,581
Jul 25, 2023 86.02 86.05 85.05 86.03 82.91 2,168,038
Jul 24, 2023 86.34 86.68 85.74 86.06 82.94 1,842,129
Jul 21, 2023 86.44 86.76 85.89 86.50 83.37 2,251,406
Jul 20, 2023 84.31 86.55 84.29 86.20 83.08 3,503,191
Jul 19, 2023 83.93 85.10 83.80 84.31 81.25 2,690,762
Jul 18, 2023 82.44 84.68 82.27 84.22 81.17 5,386,429
Jul 17, 2023 81.51 81.69 80.04 80.49 77.57 2,330,207
Jul 14, 2023 80.00 80.76 79.99 80.52 77.61 2,159,706
Jul 13, 2023 80.51 81.04 80.16 80.18 77.28 1,803,007
Jul 12, 2023 80.87 81.21 80.24 80.60 77.68 2,161,166
Jul 11, 2023 81.23 81.31 80.85 81.10 78.16 2,358,305
Jul 10, 2023 80.30 81.59 80.14 81.30 78.36 3,054,618
Jul 7, 2023 83.01 83.38 79.21 80.48 77.56 5,163,414
Jul 6, 2023 84.19 84.26 82.90 83.09 80.08 2,677,366
Jul 5, 2023 84.24 84.52 83.92 84.32 81.26 3,817,277
Jul 4, 2023 84.05 84.87 83.76 84.18 81.13 2,204,684
Jul 3, 2023 85.30 85.73 83.84 83.92 80.88 3,337,612
Jun 30, 2023 84.46 85.42 84.41 85.30 82.21 4,079,126
Jun 29, 2023 84.09 84.48 83.84 84.48 81.42 2,291,666
Jun 28, 2023 84.26 84.36 83.50 83.91 80.87 3,131,079
Jun 27, 2023 84.30 84.44 83.92 84.09 81.04 2,433,594
Jun 26, 2023 85.77 85.77 83.97 84.28 81.22 3,535,323
Jun 23, 2023 85.51 86.20 85.44 85.96 82.84 2,999,968
Jun 22, 2023 85.09 85.41 84.54 85.36 82.26 2,808,407
Jun 21, 2023 85.67 86.37 85.57 85.79 82.68 3,544,454
Jun 20, 2023 85.97 86.69 85.82 85.93 82.81 4,556,131
Jun 19, 2023 86.25 86.39 85.90 86.11 82.99 2,329,618
Jun 16, 2023 85.96 87.14 85.78 86.02 82.90 8,954,555
Jun 15, 2023 85.02 86.16 84.81 85.65 82.55 3,088,591
Jun 14, 2023 85.24 85.87 84.79 84.98 81.90 3,093,959
Jun 13, 2023 85.95 86.04 84.77 85.29 82.20 3,580,484
Jun 12, 2023 86.38 86.71 85.94 86.10 82.98 3,801,133
Jun 9, 2023 85.65 85.65 85.65 85.65 82.55 -
Jun 8, 2023 85.30 85.91 84.96 85.65 82.55 3,517,581
Jun 7, 2023 85.78 86.14 84.78 84.83 81.75 3,995,698
Jun 6, 2023 85.40 86.42 85.40 85.79 82.68 3,607,302
Jun 5, 2023 85.42 86.48 85.23 85.66 82.56 3,929,837
Jun 2, 2023 83.35 85.05 82.47 84.70 81.63 5,052,782
Jun 1, 2023 83.24 84.00 83.07 83.46 80.44 3,817,654
May 31, 2023 82.69 83.52 82.60 82.61 79.62 15,941,651
May 30, 2023 83.91 84.18 82.39 82.48 79.49 3,913,996
May 26, 2023 84.07 84.80 83.71 84.27 81.21 3,730,486
May 25, 2023 85.74 85.74 83.68 83.93 80.89 4,467,929
May 24, 2023 86.01 86.59 85.49 85.86 82.75 3,139,935
May 23, 2023 85.83 87.04 85.49 86.07 82.95 3,173,886
May 22, 2023 85.85 86.80 85.84 86.48 83.34 3,401,637
May 19, 2023 85.17 86.11 84.42 85.78 82.68 4,888,190
May 17, 2023 87.42 87.51 86.09 86.31 83.18 3,280,275
May 16, 2023 87.50 88.00 87.23 87.67 84.49 2,483,862
May 15, 2023 88.11 88.14 87.54 87.66 84.48 2,286,495
May 12, 2023 87.68 88.14 87.39 87.70 84.52 2,773,896
May 11, 2023 87.67 87.94 87.22 87.75 84.57 3,556,409
May 10, 2023 88.29 88.31 86.78 87.14 83.98 3,277,283
May 9, 2023 88.62 88.68 88.03 88.58 85.37 4,183,156
May 8, 2023 88.14 88.82 87.95 88.82 85.60 3,314,503
May 5, 2023 88.09 88.40 87.15 88.34 85.14 3,063,894
May 4, 2023 87.40 88.01 87.27 87.85 84.67 3,299,130
May 3, 2023 87.67 88.16 87.33 87.68 84.50 3,419,621
May 2, 2023 86.74 87.63 86.46 87.41 84.24 4,337,230

Related Tickers

ROG.SW Roche Holding AG
222.90
+0.86%
 
SAN.PA Sanofi
91.84
+0.67%
 
RO.SW Roche Holding AG
242.00
+0.83%
 
BAYN.DE Bayer Aktiengesellschaft
27.50
+0.77%
 
AZN.L AstraZeneca PLC
12,180.00
+1.60%
 
GSK.L GSK plc
1,667.50
+0.88%
 
AZN AstraZeneca PLC
75.17
+0.19%
 
4568.T Daiichi Sankyo Company, Limited
5,010.00
+5.12%
 
BIIB Biogen Inc.
208.90
+3.18%
 
RHHBY Roche Holding AG
30.25
+0.77%