Novartis

NOVN
🏛️ uk →
98.45
Last Update: 2025-09-29
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
2025-09-29 98.29 99.35 98.08 98.45 0.8M
2025-09-26 98.02 98.65 97.22 97.62 0.8M
2025-09-25 97.75 99.33 97.67 99.17 0.6M
2025-09-24 97.44 97.99 96.81 97.57 0.5M
2025-09-23 97.57 98.00 96.98 97.47 0.7M
2025-09-22 97.60 98.52 97.44 97.50 1.1M
2025-09-19 96.80 98.19 96.72 96.89 1.4M
2025-09-18 96.80 97.15 96.24 96.85 0.6M
2025-09-17 96.49 96.68 96.06 96.41 0.3M
2025-09-16 97.63 97.67 96.72 97.45 3.4M
2025-09-15 98.94 99.15 97.23 97.37 0.6M
2025-09-12 99.13 99.90 98.58 99.15 1.0M
2025-09-11 101.33 102.22 101.24 101.37 1.9M
2025-09-10 101.80 102.28 100.52 100.54 2.4M
2025-09-09 102.23 102.38 101.58 102.04 0.6M
2025-09-08 103.54 103.71 101.52 102.08 0.6M
2025-09-05 103.79 104.30 103.60 104.00 0.5M
2025-09-04 102.99 104.62 102.82 104.53 0.9M
2025-09-03 102.42 103.08 101.50 101.82 0.5M
2025-09-02 101.26 101.86 101.00 101.25 0.9M
2025-09-01 101.41 101.92 101.08 101.45 0.5M
2025-08-29 101.25 101.66 100.92 101.36 0.2M
2025-08-28 101.82 105.38 101.08 101.76 0.0M
2025-08-27 101.55 102.60 101.50 101.92 0.3M
2025-08-26 100.63 102.28 100.58 102.11 0.5M
2025-08-25 101.24 101.84 100.92 101.24 0.1M
2025-08-22 102.43 103.20 101.80 102.70 0.4M
2025-08-21 102.21 102.92 101.83 102.21 0.5M
2025-08-20 101.08 102.74 101.00 101.39 0.5M
2025-08-19 99.87 101.16 99.80 100.19 0.7M
2025-08-18 99.71 100.36 99.34 99.87 0.9M
2025-08-15 98.78 99.49 98.70 98.99 1.3M
2025-08-14 97.49 98.57 97.31 97.57 0.2M
2025-08-13 96.29 97.55 96.23 96.55 0.2M
2025-08-12 96.16 96.93 95.87 96.31 0.1M
2025-08-11 95.58 97.06 95.50 95.76 0.2M
2025-08-08 94.31 94.85 93.17 94.50 1.4M
2025-08-07 91.66 93.05 91.66 92.02 0.4M
2025-08-06 94.50 94.91 92.11 93.45 0.4M
2025-08-05 95.44 95.70 94.94 95.20 0.4M
2025-08-04 92.55 94.71 92.50 94.47 1.5M
2025-08-01 94.18 94.18 94.18 94.18 0.0M
2025-07-31 95.48 95.91 93.88 94.18 0.5M
2025-07-30 94.46 95.69 94.42 94.66 0.0M
2025-07-29 93.61 94.90 93.48 93.91 0.2M
2025-07-28 93.95 94.26 93.19 93.75 0.1M
2025-07-25 93.59 93.66 92.64 93.20 0.1M
2025-07-24 93.90 94.00 93.15 93.46 0.9M
2025-07-23 93.60 93.64 92.64 93.60 0.4M
2025-07-22 91.42 92.42 91.29 91.53 0.6M
2025-07-21 91.83 92.31 91.41 91.67 0.2M
2025-07-18 92.36 92.94 91.93 92.48 0.2M
2025-07-17 94.04 95.23 92.44 93.54 0.5M
2025-07-16 96.17 96.30 94.71 94.86 0.2M
2025-07-15 96.62 97.32 95.74 96.72 0.3M
2025-07-14 96.51 96.80 95.79 96.46 0.3M
2025-07-11 98.56 98.88 95.96 97.19 0.6M
2025-07-10 97.92 99.49 97.88 99.50 0.1M
2025-07-09 97.21 97.89 96.83 97.42 0.2M
2025-07-08 97.63 97.85 96.90 97.65 0.2M
2025-07-07 97.75 97.87 97.20 97.64 0.5M
2025-07-04 96.53 99.60 96.40 97.94 0.1M
2025-07-03 97.96 98.32 96.40 96.65 0.7M
2025-07-02 97.98 98.76 97.02 97.80 0.1M
2025-07-01 96.71 97.90 96.27 96.92 0.3M
2025-06-30 96.07 96.38 95.55 95.93 0.2M
2025-06-27 96.37 97.22 95.95 96.47 0.1M
2025-06-26 95.47 96.52 95.39 95.78 1.1M
2025-06-25 95.69 95.84 94.91 95.57 0.1M
2025-06-24 95.66 96.30 95.08 95.97 0.4M
2025-06-23 94.43 95.27 94.35 94.45 0.1M
2025-06-20 95.18 95.70 94.72 95.37 0.6M
2025-06-19 94.75 95.55 94.49 94.76 0.6M
2025-06-18 95.07 95.49 94.49 95.03 1.0M
2025-06-17 95.63 96.40 95.22 95.56 2.0M
2025-06-16 96.88 96.90 96.02 96.79 0.3M
2025-06-13 96.74 98.00 96.48 97.52 0.8M
2025-06-12 96.66 98.36 96.66 98.19 0.3M
2025-06-11 97.67 97.90 97.00 97.82 1.0M
2025-06-10 97.23 97.96 97.15 97.22 0.4M
2025-06-09 96.70 96.70 96.70 96.70 0.0M
2025-06-06 96.63 97.46 96.50 96.70 0.1M
2025-06-05 95.88 96.88 95.80 96.18 0.8M
2025-06-04 95.53 96.43 94.85 95.50 0.5M
2025-06-03 95.32 95.73 94.95 95.34 0.7M
2025-06-02 95.48 95.63 94.64 95.36 0.5M
2025-05-30 93.10 95.10 93.03 94.70 0.4M
2025-05-29 93.41 93.41 93.41 93.41 0.0M
2025-05-28 93.31 93.67 92.54 93.41 0.3M
2025-05-27 93.64 94.17 93.49 93.64 0.7M
2025-05-26 93.52 94.00 92.50 93.52 0.1M
2025-05-23 93.38 93.62 91.70 92.08 0.6M
2025-05-22 93.37 93.55 92.27 93.50 0.2M
2025-05-21 92.96 93.82 92.89 92.92 0.3M
2025-05-20 92.22 93.96 92.01 93.63 0.3M
2025-05-19 91.60 91.76 91.09 91.13 0.4M
2025-05-16 90.63 91.76 90.46 90.97 0.4M
2025-05-15 87.97 90.34 87.99 89.36 0.6M
2025-05-14 89.78 90.88 89.10 89.85 0.7M
2025-05-13 91.76 91.93 89.97 90.47 0.3M
2025-05-12 88.30 91.83 88.08 91.65 0.4M
2025-05-09 91.83 91.96 90.57 91.59 0.7M
2025-05-08 91.54 92.39 90.71 91.26 1.0M
2025-05-07 90.81 92.40 90.50 91.08 0.2M
2025-05-06 92.75 93.48 92.46 92.75 0.1M
2025-05-05 94.35 96.21 92.84 94.35 0.3M
2025-05-02 92.85 94.86 92.80 94.51 0.3M
2025-05-01 93.87 93.87 93.87 93.87 0.0M
2025-04-30 94.02 94.53 93.27 93.87 1.0M
2025-04-29 94.71 94.90 93.00 94.26 0.4M
2025-04-28 93.02 93.70 92.37 92.94 1.3M
2025-04-25 92.35 93.09 91.70 92.61 0.2M
2025-04-24 91.64 92.51 91.07 91.33 0.1M
2025-04-23 91.68 92.02 90.52 91.66 0.2M
2025-04-22 90.82 91.36 89.72 90.45 4.9M
2025-04-17 89.94 90.63 89.34 89.82 0.2M
2025-04-16 89.60 90.85 89.45 90.05 0.1M
2025-04-15 89.30 90.39 88.91 89.22 0.4M
2025-04-14 87.93 89.34 87.17 88.11 0.5M
2025-04-11 86.24 87.00 85.28 85.34 1.1M
2025-04-10 90.19 90.30 84.51 84.73 0.3M
2025-04-09 84.82 85.56 81.22 82.45 1.1M
2025-04-08 88.98 89.99 87.05 88.80 0.7M
2025-04-07 86.30 89.96 85.81 87.83 0.3M
2025-04-04 95.83 96.35 91.51 92.82 0.6M
2025-04-03 98.11 98.65 96.90 98.23 0.4M
2025-04-02 96.92 97.47 96.71 96.93 0.6M
2025-04-01 99.17 100.42 98.09 99.36 0.3M
2025-03-31 98.21 98.51 97.49 98.17 0.4M
2025-03-28 98.18 98.94 98.03 98.51 0.3M
2025-03-27 97.41 98.61 96.74 97.23 0.4M
2025-03-26 97.34 97.52 96.02 97.43 0.9M
2025-03-25 98.35 99.30 97.88 98.45 1.4M
2025-03-24 99.15 99.29 98.12 98.97 0.9M
2025-03-21 98.82 99.95 98.64 98.84 2.9M
2025-03-20 97.84 99.92 97.78 99.58 2.1M
2025-03-19 98.16 98.71 97.88 98.23 1.3M
2025-03-18 98.53 98.80 97.94 98.68 1.2M
2025-03-17 96.29 98.60 96.22 97.71 10.8M
2025-03-14 96.65 96.79 95.33 96.53 0.4M
2025-03-13 95.98 97.49 95.84 97.34 0.5M
2025-03-12 95.73 97.16 95.72 96.10 0.3M
2025-03-11 98.50 98.70 95.41 95.44 0.8M
2025-03-10 101.08 101.82 100.42 101.04 0.8M
2025-03-07 99.09 101.08 98.75 100.51 5.1M
2025-03-06 99.09 99.82 98.54 99.13 0.4M
2025-03-05 99.01 100.22 98.36 98.80 1.9M
2025-03-04 99.01 99.95 98.94 98.99 6.9M
2025-03-03 98.47 99.08 97.92 98.25 12.4M
2025-02-28 97.41 98.06 96.98 97.50 3.3M
2025-02-27 96.48 97.75 96.30 97.76 0.4M
2025-02-26 98.00 98.50 96.78 98.13 1.5M
2025-02-25 98.41 100.74 98.41 100.01 6.0M
2025-02-24 98.13 98.90 97.96 98.41 1.7M
2025-02-21 95.88 98.29 95.38 97.70 0.4M
2025-02-20 96.45 96.74 95.45 96.16 0.3M
2025-02-19 96.16 96.66 95.82 96.06 1.2M
2025-02-18 95.60 96.17 95.38 95.62 1.2M
2025-02-17 95.47 95.74 95.17 95.42 2.8M
2025-02-14 97.14 97.23 95.22 95.59 0.5M
2025-02-13 96.09 97.78 96.06 97.65 0.2M
2025-02-12 97.88 97.90 97.13 97.90 0.2M
2025-02-11 97.27 98.04 96.89 96.87 0.3M
2025-02-10 96.64 97.46 96.46 96.74 0.6M
2025-02-07 96.91 97.86 96.83 96.94 0.4M
2025-02-06 99.21 99.19 97.56 98.96 0.9M
2025-02-05 95.79 98.58 95.64 97.44 0.4M
2025-02-04 96.73 96.87 95.14 95.27 1.2M
2025-02-03 94.85 96.11 94.52 95.04 1.3M
2025-01-31 95.86 97.95 95.33 95.96 0.3M
2025-01-30 93.28 94.00 93.34 93.32 0.9M
2025-01-29 92.11 93.74 92.01 93.46 0.5M
2025-01-28 93.23 93.30 92.36 93.09 0.7M
2025-01-27 90.89 92.47 90.77 92.33 0.8M
2025-01-24 90.87 90.97 89.91 90.67 1.8M
2025-01-23 89.71 90.52 89.36 89.81 1.2M
2025-01-22 90.59 90.74 89.53 90.19 1.1M
2025-01-21 89.19 89.73 89.15 89.39 1.1M
2025-01-20 88.99 89.56 88.94 88.97 1.0M
2025-01-17 90.43 90.84 89.32 89.38 0.5M
2025-01-16 90.39 90.72 90.14 90.31 0.1M
2025-01-15 89.94 90.74 89.70 89.78 0.5M
2025-01-14 90.42 91.07 89.94 90.78 1.3M
2025-01-13 90.95 91.04 90.22 90.76 0.6M
2025-01-10 91.57 91.64 90.91 91.55 0.5M
2025-01-09 91.15 92.07 90.87 91.13 0.1M
2025-01-08 90.22 91.10 89.86 90.31 0.2M
2025-01-07 88.44 90.39 88.10 89.86 0.1M
2025-01-06 89.08 89.16 88.32 88.99 0.1M
2025-01-03 88.66 89.08 88.42 88.51 0.5M
2025-01-02 88.76 88.76 88.76 88.76 0.0M