Novartis ADR

NVS
🏛️ germany →
105.50
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
2021-12-30 73.62 73.81 73.62 73.62 0.0M
2021-12-29 73.62 73.62 73.05 73.43 0.0M
2021-12-28 73.24 74.00 73.24 73.81 0.0M
2021-12-27 73.24 73.43 72.86 73.24 0.0M
2021-12-23 72.30 72.86 72.30 72.48 0.0M
2021-12-22 72.11 72.30 71.16 71.73 0.0M
2021-12-21 72.48 72.48 71.73 72.11 0.0M
2021-12-20 71.73 72.11 70.78 71.92 0.0M
2021-12-17 72.11 72.86 71.73 72.67 0.0M
2021-12-16 68.51 72.11 68.51 71.73 0.0M
2021-12-15 67.56 68.32 67.56 68.32 0.0M
2021-12-14 67.75 68.13 67.56 67.75 0.0M
2021-12-13 68.70 68.70 67.56 68.13 0.0M
2021-12-10 67.56 67.75 67.00 67.75 0.0M
2021-12-09 68.13 68.13 67.37 67.37 0.0M
2021-12-08 67.75 68.70 67.56 67.94 0.0M
2021-12-07 67.56 68.13 67.56 68.13 0.0M
2021-12-06 67.00 67.75 67.00 67.75 0.0M
2021-12-03 67.19 67.56 67.00 67.00 0.0M
2021-12-02 66.43 67.37 66.43 67.19 0.0M
2021-12-01 66.81 67.37 66.81 67.37 0.0M
2021-11-30 67.19 67.19 66.43 66.62 0.0M
2021-11-29 67.94 68.32 66.81 67.56 0.0M
2021-11-26 68.89 68.89 67.56 67.75 0.0M
2021-11-25 69.27 69.27 68.51 68.70 0.0M
2021-11-24 69.27 69.65 68.89 68.89 0.0M
2021-11-23 69.27 69.46 68.32 69.46 0.0M
2021-11-22 69.08 69.08 68.32 68.51 0.0M
2021-11-19 68.51 68.89 68.51 68.70 0.0M
2021-11-18 68.32 68.51 68.13 68.13 0.0M
2021-11-17 68.32 68.89 68.32 68.89 0.0M
2021-11-16 68.32 69.27 68.32 68.89 0.0M
2021-11-15 68.51 68.89 68.32 68.70 0.0M
2021-11-12 68.51 68.51 68.32 68.51 0.0M
2021-11-11 68.70 69.08 68.32 68.32 0.0M
2021-11-10 68.89 69.46 68.70 68.89 0.0M
2021-11-09 68.13 68.70 68.13 68.70 0.0M
2021-11-08 68.51 68.51 67.75 67.75 0.0M
2021-11-05 68.70 68.89 68.13 68.13 0.0M
2021-11-04 68.70 69.83 68.51 68.70 0.0M
2021-11-03 68.13 68.32 67.75 68.32 0.0M
2021-11-02 68.32 68.70 68.13 68.32 0.0M
2021-11-01 68.13 68.70 68.13 68.51 0.0M
2021-10-29 67.94 67.94 67.19 67.75 0.0M
2021-10-28 67.56 68.13 67.56 67.94 0.0M
2021-10-27 68.32 68.32 67.37 67.75 0.0M
2021-10-26 68.89 69.27 68.51 69.08 0.0M
2021-10-25 68.89 69.08 67.94 67.94 0.0M
2021-10-22 68.51 68.89 68.51 68.70 0.0M
2021-10-21 68.89 68.89 68.51 68.89 0.0M
2021-10-20 67.94 68.70 67.94 68.51 0.0M
2021-10-19 67.19 67.75 67.00 67.56 0.0M
2021-10-18 68.32 68.32 67.00 67.00 0.0M
2021-10-15 67.19 67.94 67.19 67.94 0.0M
2021-10-14 67.37 67.94 67.00 67.19 0.0M
2021-10-13 67.00 67.56 67.00 67.37 0.0M
2021-10-12 67.75 67.94 67.37 67.37 0.0M
2021-10-11 67.94 67.94 67.56 67.56 0.0M
2021-10-08 67.75 67.94 67.75 67.75 0.0M
2021-10-07 67.19 67.75 67.00 67.56 0.0M
2021-10-06 67.00 67.00 66.05 66.81 0.0M
2021-10-05 67.37 67.37 66.81 67.00 0.0M
2021-10-04 67.75 67.75 67.00 67.19 0.0M
2021-10-01 67.00 67.19 66.24 67.19 0.0M
2021-09-30 67.75 67.75 66.81 66.81 0.0M
2021-09-29 67.00 67.56 67.00 67.56 0.0M
2021-09-28 66.81 67.56 66.43 66.62 0.0M
2021-09-27 67.19 67.56 66.62 67.00 0.0M
2021-09-24 67.56 67.75 67.19 67.37 0.0M
2021-09-23 67.19 67.75 67.19 67.37 0.0M
2021-09-22 67.19 67.37 67.19 67.37 0.0M
2021-09-21 67.19 67.75 67.00 67.19 0.0M
2021-09-20 67.94 67.94 65.86 66.43 0.0M
2021-09-17 68.13 68.51 67.00 67.56 0.0M
2021-09-16 68.51 68.51 67.94 68.13 0.0M
2021-09-15 68.70 68.70 68.13 68.13 0.0M
2021-09-14 68.51 68.89 68.32 68.32 0.0M
2021-09-13 68.32 69.27 68.32 68.32 0.0M
2021-09-10 69.27 69.65 68.32 68.70 0.0M
2021-09-09 70.02 70.21 69.08 69.27 0.0M
2021-09-08 70.97 71.16 70.02 70.02 0.0M
2021-09-07 72.67 73.05 71.35 71.35 0.0M
2021-09-06 73.05 73.05 73.05 73.05 0.0M
2021-09-03 73.05 73.24 72.48 72.67 0.0M
2021-09-02 73.81 74.19 73.81 74.19 0.0M
2021-09-01 74.38 74.38 73.81 74.00 0.0M
2021-08-31 73.62 74.57 73.62 74.19 0.0M
2021-08-30 74.00 74.00 73.24 73.81 0.0M
2021-08-27 73.62 74.38 73.62 74.00 0.0M
2021-08-26 73.81 74.00 73.81 74.00 0.0M
2021-08-25 74.00 74.19 73.62 73.62 0.0M
2021-08-24 75.70 75.70 74.19 74.19 0.0M
2021-08-23 75.51 76.08 74.94 75.70 0.0M
2021-08-20 75.13 75.51 75.13 75.51 0.0M
2021-08-19 75.70 75.70 74.57 75.13 0.0M
2021-08-18 76.65 76.65 76.27 76.27 0.0M
2021-08-17 75.70 76.65 75.51 76.65 0.0M
2021-08-16 75.13 75.89 75.13 75.70 0.0M
2021-08-13 75.13 75.32 74.57 74.94 0.0M
2021-08-12 74.76 75.13 74.38 74.94 0.0M
2021-08-11 74.76 74.94 74.38 74.76 0.0M
2021-08-10 73.62 74.76 73.62 74.38 0.0M
2021-08-09 74.00 74.19 73.43 73.43 0.0M
2021-08-06 74.00 74.00 73.43 73.43 0.0M
2021-08-05 73.62 73.62 73.43 73.43 0.0M
2021-08-04 73.81 74.38 73.24 73.24 0.0M
2021-08-03 73.81 74.19 73.62 73.81 0.0M
2021-08-02 73.81 73.81 73.05 73.81 0.0M
2021-07-30 73.24 73.81 73.24 73.62 0.0M
2021-07-29 73.24 73.81 73.24 73.24 0.0M
2021-07-28 73.43 73.62 73.43 73.62 0.0M
2021-07-27 72.67 73.05 72.67 72.67 0.0M
2021-07-26 73.43 73.43 72.86 73.24 0.0M
2021-07-23 73.62 74.00 73.62 74.00 0.0M
2021-07-22 72.48 73.43 72.48 73.43 0.0M
2021-07-21 72.86 74.19 71.92 72.30 0.0M
2021-07-20 72.67 73.05 72.30 72.30 0.0M
2021-07-19 73.62 73.62 72.11 72.11 0.0M
2021-07-16 73.62 73.62 73.62 73.62 0.0M
2021-07-15 73.81 73.81 72.86 72.86 0.0M
2021-07-14 73.43 73.43 73.43 73.43 0.0M
2021-07-13 74.00 74.57 73.81 74.57 0.0M
2021-07-12 73.62 74.38 73.62 74.38 0.0M
2021-07-09 74.00 74.19 73.81 73.81 0.0M
2021-07-08 73.81 73.81 73.24 73.24 0.0M
2021-07-07 73.43 73.62 73.43 73.62 0.0M
2021-07-06 72.86 73.43 72.86 73.43 0.0M
2021-07-05 73.24 73.24 73.05 73.05 0.0M
2021-07-02 72.86 73.24 72.86 73.24 0.0M
2021-07-01 72.11 72.48 72.11 72.48 0.0M
2021-06-30 73.05 73.05 73.05 73.05 0.0M
2021-06-29 73.05 73.24 72.67 73.24 0.0M
2021-06-28 73.24 73.43 73.05 73.43 0.0M
2021-06-25 73.24 73.43 73.05 73.43 0.0M
2021-06-24 73.43 73.62 72.86 73.05 0.0M
2021-06-23 73.81 73.81 73.43 73.43 0.0M
2021-06-22 74.19 74.38 73.62 73.81 0.0M
2021-06-21 74.00 74.57 73.81 74.38 0.0M
2021-06-18 74.94 74.94 74.38 74.57 0.0M
2021-06-17 73.62 74.76 73.43 74.76 0.0M
2021-06-16 73.62 74.00 73.62 73.62 0.0M
2021-06-15 73.43 73.43 73.05 73.43 0.0M
2021-06-14 72.86 73.05 72.30 73.05 0.0M
2021-06-11 72.48 72.86 72.11 72.30 0.0M
2021-06-10 71.35 72.67 71.35 72.48 0.0M
2021-06-09 70.21 71.54 70.21 71.54 0.0M
2021-06-08 69.65 70.40 69.27 69.27 0.0M
2021-06-07 70.02 70.21 69.46 69.65 0.0M
2021-06-04 70.02 70.02 69.46 69.65 0.0M
2021-06-03 69.08 69.46 68.70 69.46 0.0M
2021-06-02 68.32 69.27 68.13 69.27 0.0M
2021-06-01 68.13 68.89 68.13 68.32 0.0M
2021-05-31 68.89 68.89 68.13 68.70 0.0M
2021-05-28 68.51 68.51 68.51 68.51 0.0M
2021-05-27 69.27 69.27 68.70 68.70 0.0M
2021-05-26 68.89 69.08 68.51 69.08 0.0M
2021-05-25 68.70 68.70 68.32 68.32 0.0M
2021-05-21 68.13 68.70 67.94 68.32 0.0M
2021-05-20 68.32 68.51 67.94 68.32 0.0M
2021-05-19 68.70 68.70 67.75 68.13 0.0M
2021-05-18 68.89 68.89 68.51 68.51 0.0M
2021-05-17 69.83 69.83 68.70 68.89 0.0M
2021-05-14 68.89 69.46 68.51 69.46 0.0M
2021-05-13 68.70 69.27 68.70 69.27 0.0M
2021-05-12 68.70 69.08 68.13 68.89 0.0M
2021-05-11 67.75 67.94 67.75 67.75 0.0M
2021-05-10 68.70 68.89 68.32 68.70 0.0M
2021-05-07 68.70 69.46 68.32 68.70 0.0M
2021-05-06 67.94 68.89 67.94 68.32 0.0M
2021-05-05 67.75 68.13 67.56 68.13 0.0M
2021-05-04 67.37 68.13 67.37 67.37 0.0M
2021-05-03 67.56 68.13 67.19 67.56 0.0M
2021-04-30 67.37 67.56 66.62 67.56 0.0M
2021-04-29 67.75 67.94 67.19 67.19 0.0M
2021-04-28 68.13 68.13 67.56 67.75 0.0M
2021-04-27 69.27 69.27 67.75 67.94 0.0M
2021-04-26 69.08 69.08 68.89 69.08 0.0M
2021-04-23 68.70 69.27 68.70 68.70 0.0M
2021-04-22 69.83 70.02 69.27 69.27 0.0M
2021-04-21 69.65 69.65 69.46 69.65 0.0M
2021-04-20 69.46 69.46 68.70 69.08 0.0M
2021-04-19 69.65 69.83 69.08 69.65 0.0M
2021-04-16 69.08 69.27 68.70 69.08 0.0M
2021-04-15 68.32 69.46 68.32 69.46 0.0M
2021-04-14 68.89 69.65 68.32 68.51 0.0M
2021-04-13 68.89 68.89 68.51 68.89 0.0M
2021-04-12 70.40 70.40 69.27 69.65 0.0M
2021-04-09 69.65 69.83 69.08 69.46 0.0M
2021-04-08 68.70 69.46 68.70 69.08 0.0M
2021-04-07 68.89 69.27 68.32 68.32 0.0M
2021-04-06 69.27 69.83 69.27 69.65 0.0M
2021-04-01 68.89 69.08 68.89 68.89 0.0M
2021-03-31 70.02 70.02 69.08 69.08 0.0M
2021-03-30 70.02 70.50 70.02 70.50 0.0M
2021-03-29 70.50 70.50 69.08 70.02 0.0M
2021-03-26 70.02 70.02 69.55 69.55 0.0M
2021-03-25 69.55 70.02 69.08 70.02 0.0M
2021-03-24 69.08 69.08 68.60 68.60 0.0M
2021-03-23 68.13 69.55 68.13 69.55 0.0M
2021-03-22 68.60 68.60 68.13 68.13 0.0M
2021-03-19 68.13 69.08 67.66 67.66 0.0M
2021-03-18 68.13 68.60 67.66 67.66 0.0M
2021-03-17 68.60 68.60 67.66 68.13 0.0M
2021-03-16 67.66 68.60 67.66 68.13 0.0M
2021-03-15 66.24 67.66 66.24 67.66 0.0M
2021-03-12 67.19 67.19 66.24 66.71 0.0M
2021-03-11 66.71 67.66 66.71 67.19 0.0M
2021-03-10 66.71 67.19 66.24 67.19 0.0M
2021-03-09 67.19 67.19 66.24 66.71 0.0M
2021-03-08 67.19 67.66 66.71 67.19 0.0M
2021-03-05 66.24 66.71 65.29 66.71 0.0M
2021-03-04 65.29 66.71 64.82 66.24 0.0M
2021-03-03 69.08 69.55 68.13 69.08 0.0M
2021-03-02 69.08 70.02 68.60 70.02 0.0M
2021-03-01 68.13 69.08 67.66 68.60 0.0M
2021-02-26 67.66 69.08 67.19 67.19 0.0M
2021-02-25 67.66 68.60 67.19 67.66 0.0M
2021-02-24 67.66 68.60 67.19 68.60 0.0M
2021-02-23 68.60 68.60 67.19 67.66 0.0M
2021-02-22 68.60 69.08 68.60 68.60 0.0M
2021-02-19 70.50 71.44 68.60 69.55 0.0M
2021-02-18 70.97 70.97 69.55 69.55 0.0M
2021-02-17 70.97 71.44 70.02 70.02 0.0M
2021-02-16 73.81 73.81 71.92 72.39 0.0M
2021-02-15 73.81 74.76 71.44 72.86 0.0M
2021-02-12 72.39 72.39 71.44 71.92 0.0M
2021-02-11 71.44 72.39 71.44 71.92 0.0M
2021-02-10 71.92 71.92 70.97 71.92 0.0M
2021-02-09 71.92 71.92 70.50 71.92 0.0M
2021-02-08 71.92 75.70 71.44 71.44 0.0M
2021-02-05 72.39 72.39 70.97 71.44 0.0M
2021-02-04 71.44 71.92 70.97 71.92 0.0M
2021-02-03 71.92 71.92 70.02 70.02 0.0M
2021-02-02 70.02 71.44 70.02 70.97 0.0M
2021-02-01 70.50 71.44 70.50 70.50 0.0M
2021-01-29 72.86 72.86 69.55 70.97 0.0M
2021-01-28 72.39 73.81 71.92 72.86 0.0M
2021-01-27 74.28 74.28 72.39 72.86 0.0M
2021-01-26 73.81 74.76 72.86 74.76 0.0M
2021-01-25 76.65 76.65 75.23 76.65 0.0M
2021-01-22 75.70 75.70 74.76 75.23 0.0M
2021-01-21 75.70 76.17 75.23 75.23 0.0M
2021-01-20 76.17 76.17 75.70 75.70 0.0M
2021-01-19 75.23 75.23 74.76 75.23 0.0M
2021-01-18 75.70 76.17 74.76 76.17 0.0M
2021-01-15 73.81 75.70 72.86 74.76 0.0M
2021-01-14 72.39 74.28 72.39 74.28 0.0M
2021-01-13 73.34 73.34 72.86 72.86 0.0M
2021-01-12 73.34 73.81 72.39 72.86 0.0M
2021-01-11 73.34 73.34 72.86 73.34 0.0M
2021-01-08 71.44 72.86 71.44 72.86 0.0M
2021-01-07 70.97 72.39 70.97 71.92 0.0M
2021-01-06 72.86 72.86 71.44 72.39 0.0M
2021-01-05 72.86 73.34 72.39 72.86 0.0M
2021-01-04 71.92 73.81 71.92 72.39 0.0M