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
2022-12-30 81.19 81.19 81.19 81.19 0.0M
2022-12-29 80.81 81.57 80.43 81.38 0.0M
2022-12-28 80.81 81.00 80.81 80.81 0.0M
2022-12-27 80.81 81.57 80.81 81.57 0.0M
2022-12-23 81.95 81.95 81.19 81.19 0.0M
2022-12-22 81.57 81.57 81.00 81.00 0.0M
2022-12-21 80.43 81.38 80.43 81.38 0.0M
2022-12-20 80.81 80.81 80.24 80.24 0.0M
2022-12-19 81.00 81.00 80.43 80.43 0.0M
2022-12-16 80.81 80.81 80.43 80.43 0.0M
2022-12-15 82.33 82.33 80.81 80.81 0.0M
2022-12-14 81.57 82.89 81.57 82.52 0.0M
2022-12-13 81.19 82.14 81.19 82.14 0.0M
2022-12-12 81.95 82.33 81.57 81.76 0.0M
2022-12-09 82.33 82.33 81.57 81.95 0.0M
2022-12-08 82.89 82.89 81.00 81.57 0.0M
2022-12-07 81.95 82.70 81.95 82.52 0.0M
2022-12-06 81.95 82.33 81.76 81.76 0.0M
2022-12-05 81.00 82.14 81.00 81.76 0.0M
2022-12-02 80.43 80.62 80.24 80.62 0.0M
2022-12-01 81.19 81.19 80.62 80.62 0.0M
2022-11-30 80.05 81.19 80.05 81.19 0.0M
2022-11-29 80.05 80.43 79.87 79.87 0.0M
2022-11-28 80.43 80.43 79.68 80.05 0.0M
2022-11-25 79.30 79.87 78.92 79.87 0.0M
2022-11-24 78.92 78.92 78.92 78.92 0.0M
2022-11-23 80.62 80.81 79.11 79.11 0.0M
2022-11-22 80.43 80.81 80.24 80.43 0.0M
2022-11-21 78.54 79.49 78.54 78.92 0.0M
2022-11-18 76.65 77.97 76.65 77.97 0.0M
2022-11-17 75.70 76.27 75.51 76.27 0.0M
2022-11-16 76.65 76.65 76.46 76.46 0.0M
2022-11-15 76.27 76.84 76.08 76.46 0.0M
2022-11-14 77.22 77.97 77.03 77.22 0.0M
2022-11-11 78.92 78.92 76.46 76.84 0.0M
2022-11-10 78.92 79.68 78.73 78.92 0.0M
2022-11-09 77.22 78.73 77.22 78.73 0.0M
2022-11-08 76.84 77.22 76.84 76.84 0.0M
2022-11-07 77.41 77.41 76.84 77.41 0.0M
2022-11-04 77.97 78.16 77.59 77.59 0.0M
2022-11-03 77.59 78.16 77.22 77.97 0.0M
2022-11-02 77.78 77.97 77.59 77.78 0.0M
2022-11-01 77.41 77.97 77.41 77.59 0.0M
2022-10-31 77.03 77.78 77.03 77.78 0.0M
2022-10-28 76.08 76.08 75.51 75.51 0.0M
2022-10-27 74.76 75.70 74.76 75.70 0.0M
2022-10-26 75.13 75.13 74.57 74.95 0.0M
2022-10-25 75.32 75.32 74.38 74.76 0.0M
2022-10-24 73.24 74.76 73.05 74.76 0.0M
2022-10-21 73.05 74.00 73.05 74.00 0.0M
2022-10-20 73.05 73.62 73.05 73.24 0.0M
2022-10-19 74.57 74.76 74.00 74.00 0.0M
2022-10-18 74.76 74.76 74.76 74.76 0.0M
2022-10-17 73.62 74.57 73.62 74.57 0.0M
2022-10-14 73.43 73.81 73.24 73.24 0.0M
2022-10-13 72.86 73.62 72.67 73.62 0.0M
2022-10-12 74.57 74.57 73.62 73.62 0.0M
2022-10-11 73.43 74.38 73.43 74.38 0.0M
2022-10-10 73.81 73.81 73.62 73.62 0.0M
2022-10-07 73.81 74.19 73.62 73.62 0.0M
2022-10-06 74.00 74.57 73.43 73.43 0.0M
2022-10-05 74.38 74.57 74.19 74.19 0.0M
2022-10-04 74.00 74.57 74.00 74.57 0.0M
2022-10-03 73.05 74.00 73.05 73.43 0.0M
2022-09-30 74.57 74.76 73.81 73.81 0.0M
2022-09-29 74.38 74.38 73.62 73.62 0.0M
2022-09-28 74.57 75.13 74.57 74.57 0.0M
2022-09-27 73.43 74.38 73.43 73.81 0.0M
2022-09-26 74.76 74.76 72.67 73.62 0.0M
2022-09-23 75.51 75.51 73.43 73.43 0.0M
2022-09-22 74.00 74.57 73.05 74.57 0.0M
2022-09-21 75.89 75.89 74.95 74.95 0.0M
2022-09-20 75.89 76.08 75.51 75.51 0.0M
2022-09-19 75.70 76.27 75.70 76.27 0.0M
2022-09-16 77.97 77.97 76.08 76.27 0.0M
2022-09-15 76.27 77.41 76.27 76.65 0.0M
2022-09-14 77.03 77.03 77.03 77.03 0.0M
2022-09-13 78.16 78.92 77.97 77.97 0.0M
2022-09-12 77.03 78.54 77.03 78.54 0.0M
2022-09-09 77.78 77.97 77.78 77.97 0.0M
2022-09-08 76.84 76.84 76.27 76.27 0.0M
2022-09-07 77.41 77.41 76.65 76.84 0.0M
2022-09-06 77.59 77.78 76.46 76.46 0.0M
2022-09-05 75.89 77.97 75.89 77.78 0.0M
2022-09-02 76.08 76.08 75.70 75.89 0.0M
2022-09-01 75.51 76.08 75.51 75.89 0.0M
2022-08-31 75.89 76.27 75.89 76.27 0.0M
2022-08-30 77.59 77.59 76.27 76.27 0.0M
2022-08-29 78.73 79.68 77.78 78.16 0.0M
2022-08-26 79.49 79.68 79.11 79.49 0.0M
2022-08-25 79.87 79.87 78.73 78.73 0.0M
2022-08-24 79.30 79.87 79.30 79.30 0.0M
2022-08-23 80.43 80.43 78.54 78.92 0.0M
2022-08-22 81.00 81.00 80.24 80.43 0.0M
2022-08-19 79.49 80.81 79.49 80.62 0.0M
2022-08-16 79.49 79.49 79.30 79.30 0.0M
2022-08-15 78.92 79.11 78.54 79.11 0.0M
2022-08-12 79.49 79.87 78.16 78.35 0.0M
2022-08-11 78.73 78.73 78.35 78.73 0.0M
2022-08-10 80.81 80.81 80.43 80.43 0.0M
2022-08-09 80.05 81.00 80.05 80.81 0.0M
2022-08-08 79.68 79.87 79.49 79.87 0.0M
2022-08-05 79.49 79.49 79.30 79.30 0.0M
2022-08-04 78.73 78.92 78.54 78.92 0.0M
2022-08-03 79.11 79.49 78.92 78.92 0.0M
2022-08-02 79.11 79.68 79.11 79.68 0.0M
2022-08-01 79.68 79.68 78.73 79.11 0.0M
2022-07-29 80.81 80.81 79.68 79.87 0.0M
2022-07-28 80.43 81.38 80.43 81.38 0.0M
2022-07-27 81.00 81.00 80.43 80.43 0.0M
2022-07-26 79.87 81.57 79.49 81.19 0.0M
2022-07-25 79.30 80.05 79.11 79.30 0.0M
2022-07-22 80.05 80.05 79.30 79.30 0.0M
2022-07-21 79.11 79.49 78.35 79.49 0.0M
2022-07-20 78.73 78.73 78.35 78.35 0.0M
2022-07-19 78.16 79.49 77.97 79.49 0.0M
2022-07-18 79.49 79.87 77.22 77.22 0.0M
2022-07-15 78.16 78.73 78.16 78.73 0.0M
2022-07-14 78.35 78.35 77.22 78.16 0.0M
2022-07-13 77.97 78.35 77.97 78.35 0.0M
2022-07-12 79.49 79.49 79.11 79.11 0.0M
2022-07-11 78.54 79.49 78.54 79.49 0.0M
2022-07-08 79.11 79.49 78.35 78.54 0.0M
2022-07-07 78.35 78.73 78.35 78.73 0.0M
2022-07-06 77.59 77.97 77.59 77.97 0.0M
2022-07-05 77.41 77.59 76.84 77.59 0.0M
2022-07-04 76.65 77.41 76.65 77.41 0.0M
2022-07-01 75.13 76.08 74.38 76.08 0.0M
2022-06-30 76.27 76.46 76.27 76.46 0.0M
2022-06-29 76.08 77.03 75.89 77.03 0.0M
2022-06-28 76.65 77.03 75.89 75.89 0.0M
2022-06-27 75.89 76.08 75.89 75.89 0.0M
2022-06-24 74.38 75.70 74.38 75.70 0.0M
2022-06-23 73.24 73.43 73.24 73.24 0.0M
2022-06-22 73.24 73.24 72.86 73.24 0.0M
2022-06-21 74.57 74.57 73.24 73.43 0.0M
2022-06-20 73.05 74.19 73.05 74.19 0.0M
2022-06-17 74.00 74.57 73.43 73.43 0.0M
2022-06-16 74.00 74.00 73.24 73.62 0.0M
2022-06-15 72.67 73.81 72.48 73.81 0.0M
2022-06-14 74.57 75.13 72.86 72.86 0.0M
2022-06-13 76.46 76.46 74.76 74.76 0.0M
2022-06-10 76.46 76.46 76.27 76.27 0.0M
2022-06-09 77.22 77.59 77.03 77.59 0.0M
2022-06-08 78.54 78.54 77.22 77.22 0.0M
2022-06-07 78.54 78.54 77.78 78.35 0.0M
2022-06-06 78.54 78.73 78.35 78.73 0.0M
2022-06-03 78.92 78.92 78.73 78.73 0.0M
2022-06-02 79.49 79.49 78.92 78.92 0.0M
2022-06-01 80.24 80.24 79.49 79.49 0.0M
2022-05-31 79.49 80.43 79.49 80.43 0.0M
2022-05-30 81.19 81.19 79.11 79.68 0.0M
2022-05-27 80.05 80.24 79.68 80.05 0.0M
2022-05-26 80.81 80.81 80.24 80.62 0.0M
2022-05-25 81.19 81.57 80.62 81.00 0.0M
2022-05-24 80.05 80.62 80.05 80.62 0.0M
2022-05-23 80.05 80.43 79.68 80.43 0.0M
2022-05-20 79.68 79.68 79.30 79.30 0.0M
2022-05-19 78.92 79.49 78.73 79.11 0.0M
2022-05-18 78.54 79.49 78.54 79.11 0.0M
2022-05-17 78.73 79.68 78.73 78.73 0.0M
2022-05-16 78.16 79.49 78.16 79.49 0.0M
2022-05-13 77.59 78.54 77.59 77.97 0.0M
2022-05-12 75.51 77.59 75.51 77.59 0.0M
2022-05-11 75.89 76.46 75.70 76.46 0.0M
2022-05-10 74.76 75.70 74.38 75.70 0.0M
2022-05-09 77.03 77.03 75.51 75.51 0.0M
2022-05-06 77.03 77.03 76.65 76.65 0.0M
2022-05-05 77.97 78.16 77.40 77.40 0.0M
2022-05-04 78.35 78.54 77.78 77.97 0.0M
2022-05-03 79.49 79.49 78.54 78.73 0.0M
2022-05-02 79.87 79.87 78.35 78.73 0.0M
2022-04-29 80.62 80.62 79.30 79.30 0.0M
2022-04-28 80.43 81.38 80.43 81.38 0.0M
2022-04-27 79.30 80.43 79.30 80.43 0.0M
2022-04-26 79.68 80.24 79.49 79.49 0.0M
2022-04-25 78.16 79.68 78.16 79.68 0.0M
2022-04-22 78.16 79.49 78.16 79.49 0.0M
2022-04-21 78.73 79.49 78.35 78.35 0.0M
2022-04-20 79.68 79.68 79.30 79.68 0.0M
2022-04-19 80.81 80.81 80.05 80.05 0.0M
2022-04-14 80.62 81.57 80.24 81.38 0.0M
2022-04-13 80.62 81.57 80.43 80.81 0.0M
2022-04-12 81.76 81.76 80.62 81.00 0.0M
2022-04-11 80.05 81.95 80.05 81.38 0.0M
2022-04-08 79.87 80.81 79.49 80.62 0.0M
2022-04-07 78.73 79.68 78.35 79.30 0.0M
2022-04-06 76.65 78.54 76.08 78.54 0.0M
2022-04-05 74.38 76.27 74.38 76.27 0.0M
2022-04-04 75.32 76.27 75.32 75.51 0.0M
2022-04-01 74.76 74.76 74.57 74.76 0.0M
2022-03-31 74.57 75.51 74.38 75.32 0.0M
2022-03-30 75.51 75.51 74.00 74.76 0.0M
2022-03-29 74.76 75.13 74.38 74.57 0.0M
2022-03-28 75.51 75.51 74.76 74.76 0.0M
2022-03-25 74.38 74.94 74.38 74.76 0.0M
2022-03-24 73.81 74.57 73.81 74.57 0.0M
2022-03-23 73.62 74.00 73.43 73.62 0.0M
2022-03-22 74.00 74.00 73.24 73.62 0.0M
2022-03-21 74.38 74.57 73.81 73.81 0.0M
2022-03-18 73.62 74.38 72.86 74.38 0.0M
2022-03-17 72.86 73.81 72.86 73.81 0.0M
2022-03-16 73.05 73.62 72.67 72.86 0.0M
2022-03-15 72.30 73.43 71.73 73.43 0.0M
2022-03-14 71.92 73.24 71.92 72.48 0.0M
2022-03-11 71.35 72.48 71.16 72.11 0.0M
2022-03-10 71.16 71.16 70.97 71.16 0.0M
2022-03-09 69.08 70.02 69.08 70.02 0.0M
2022-03-08 70.97 70.97 69.46 70.02 0.0M
2022-03-07 72.48 73.24 70.97 72.86 0.0M
2022-03-04 72.86 73.43 71.73 73.24 0.0M
2022-03-03 74.38 74.76 73.81 74.00 0.0M
2022-03-02 74.38 74.94 73.24 74.94 0.0M
2022-03-01 74.00 75.13 73.62 74.00 0.0M
2022-02-28 73.62 74.57 72.86 73.43 0.0M
2022-02-25 72.67 73.43 71.92 73.43 0.0M
2022-02-24 72.30 72.30 70.97 71.92 0.0M
2022-02-23 71.54 72.67 71.54 72.67 0.0M
2022-02-22 71.73 72.11 70.97 71.73 0.0M
2022-02-21 71.54 72.48 70.78 71.54 0.0M
2022-02-18 72.11 72.67 72.11 72.48 0.0M
2022-02-17 73.24 73.24 73.24 73.24 0.0M
2022-02-16 72.11 72.67 72.11 72.67 0.0M
2022-02-15 71.16 72.30 70.97 71.73 0.0M
2022-02-14 70.97 72.48 70.59 71.73 0.0M
2022-02-11 71.16 71.92 71.16 71.73 0.0M
2022-02-10 73.05 73.05 70.78 70.78 0.0M
2022-02-09 72.48 72.48 72.30 72.30 0.0M
2022-02-08 72.48 72.48 71.73 71.92 0.0M
2022-02-07 71.73 72.48 71.73 72.30 0.0M
2022-02-04 71.73 71.92 70.97 71.35 0.0M
2022-02-03 72.48 72.67 71.35 71.73 0.0M
2022-02-02 74.57 74.57 70.59 71.73 0.0M
2022-02-01 73.62 74.00 72.48 73.81 0.0M
2022-01-31 73.05 73.24 72.11 73.24 0.0M
2022-01-28 72.48 72.86 71.54 72.86 0.0M
2022-01-27 71.73 72.67 71.73 72.48 0.0M
2022-01-26 71.35 71.73 70.97 70.97 0.0M
2022-01-25 70.78 70.97 69.46 70.40 0.0M
2022-01-24 72.48 72.48 69.65 70.21 0.0M
2022-01-21 73.05 73.62 72.67 72.67 0.0M
2022-01-20 73.81 74.57 73.62 73.81 0.0M
2022-01-19 74.57 74.57 73.62 74.00 0.0M
2022-01-18 74.00 75.13 73.62 74.76 0.0M
2022-01-17 74.94 75.32 74.38 74.94 0.0M
2022-01-14 74.38 74.94 74.00 74.94 0.0M
2022-01-13 74.00 74.94 73.43 74.76 0.0M
2022-01-12 74.57 74.57 73.81 74.00 0.0M
2022-01-11 75.32 75.32 74.00 74.76 0.0M
2022-01-10 75.13 75.13 74.38 75.13 0.0M
2022-01-07 74.00 74.38 73.81 74.38 0.0M
2022-01-06 74.00 74.38 73.81 74.19 0.0M
2022-01-05 73.62 74.19 73.62 73.81 0.0M
2022-01-04 73.81 74.57 72.86 73.43 0.0M
2022-01-03 73.62 74.38 72.86 73.62 0.0M