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
2023-12-29 90.80 91.00 90.80 90.80 0.0M
2023-12-28 90.00 90.80 89.40 90.60 0.0M
2023-12-27 89.00 89.80 88.40 89.20 0.0M
2023-12-22 89.80 89.80 89.40 89.40 0.0M
2023-12-21 89.20 89.40 88.60 89.00 0.0M
2023-12-20 89.40 89.40 89.40 89.40 0.0M
2023-12-19 90.20 90.20 89.20 89.20 0.0M
2023-12-18 87.80 90.40 87.80 90.00 0.0M
2023-12-15 89.80 89.80 88.80 89.40 0.0M
2023-12-14 91.40 91.40 88.80 89.80 0.0M
2023-12-13 91.00 92.00 91.00 91.80 0.0M
2023-12-12 90.60 90.80 90.20 90.80 0.0M
2023-12-11 89.60 90.60 89.40 89.40 0.0M
2023-12-08 89.20 89.60 89.00 89.40 0.0M
2023-12-07 90.40 90.60 88.80 89.40 0.0M
2023-12-06 90.80 90.80 90.00 90.80 0.0M
2023-12-05 90.60 91.00 89.80 90.20 0.0M
2023-12-04 90.40 91.40 90.20 91.40 0.0M
2023-12-01 90.40 90.40 89.80 90.00 0.0M
2023-11-30 88.60 89.00 88.60 88.80 0.0M
2023-11-29 89.00 89.00 88.40 88.40 0.0M
2023-11-28 89.60 89.60 88.20 88.60 0.0M
2023-11-27 89.40 89.40 89.40 89.40 0.0M
2023-11-24 89.00 89.80 89.00 89.60 0.0M
2023-11-23 89.00 89.20 87.40 87.40 0.0M
2023-11-22 88.60 89.60 88.60 89.60 0.0M
2023-11-21 87.20 87.80 87.20 87.80 0.0M
2023-11-20 86.40 87.00 86.40 87.00 0.0M
2023-11-17 87.20 87.40 87.00 87.00 0.0M
2023-11-16 86.20 87.20 86.20 86.60 0.0M
2023-11-15 88.00 88.00 86.60 86.60 0.0M
2023-11-14 88.00 88.00 87.20 87.20 0.0M
2023-11-13 87.20 87.60 87.00 87.60 0.0M
2023-11-10 87.60 87.60 86.60 86.60 0.0M
2023-11-09 88.00 88.00 87.20 87.40 0.0M
2023-11-08 87.60 88.80 87.60 88.00 0.0M
2023-11-07 87.20 87.80 87.20 87.80 0.0M
2023-11-06 86.60 87.60 86.60 87.40 0.0M
2023-11-03 87.60 87.60 86.40 86.80 0.0M
2023-11-02 89.20 89.20 87.40 88.20 0.0M
2023-11-01 89.20 89.40 88.80 89.20 0.0M
2023-10-31 88.20 88.60 87.60 88.20 0.0M
2023-10-30 88.60 88.60 88.20 88.40 0.0M
2023-10-27 90.40 90.40 87.20 87.20 0.0M
2023-10-26 89.60 90.20 89.60 90.00 0.0M
2023-10-25 88.80 90.80 88.80 90.40 0.0M
2023-10-24 90.80 91.60 88.00 89.80 0.0M
2023-10-23 89.60 89.80 88.60 88.60 0.0M
2023-10-20 89.00 90.40 88.80 89.40 0.0M
2023-10-19 90.60 91.40 89.00 89.80 0.0M
2023-10-18 91.00 92.20 91.00 92.20 0.0M
2023-10-17 91.60 92.20 91.40 91.40 0.0M
2023-10-16 92.20 92.20 91.80 91.80 0.0M
2023-10-13 92.20 92.40 92.20 92.40 0.0M
2023-10-12 94.00 94.00 92.80 92.80 0.0M
2023-10-11 92.80 93.60 92.80 93.40 0.0M
2023-10-10 92.20 92.80 92.00 92.20 0.0M
2023-10-09 91.40 92.60 91.40 92.00 0.0M
2023-10-06 91.40 92.20 91.40 91.60 0.0M
2023-10-05 91.80 91.80 90.00 91.40 0.0M
2023-10-04 91.80 91.80 90.60 91.60 0.0M
2023-10-03 91.41 91.41 89.71 90.09 0.0M
2023-10-02 92.17 92.17 91.03 91.22 0.0M
2023-09-29 91.60 91.60 91.41 91.41 0.0M
2023-09-28 90.46 91.60 90.46 91.41 0.0M
2023-09-27 90.84 90.84 90.09 90.46 0.0M
2023-09-26 90.84 91.41 90.46 91.03 0.0M
2023-09-25 92.55 92.55 89.71 90.84 0.0M
2023-09-22 90.46 90.46 89.71 89.71 0.0M
2023-09-21 91.41 91.79 90.84 91.03 0.0M
2023-09-20 91.03 92.17 91.03 91.41 0.0M
2023-09-19 90.46 91.22 89.71 91.03 0.0M
2023-09-18 90.46 91.60 90.46 91.22 0.0M
2023-09-15 91.22 91.79 90.65 90.84 0.0M
2023-09-14 89.33 90.46 89.33 90.46 0.0M
2023-09-13 88.00 88.57 88.00 88.38 0.0M
2023-09-12 88.95 89.33 88.76 88.76 0.0M
2023-09-11 87.25 87.63 86.87 87.44 0.0M
2023-09-08 87.25 87.25 87.06 87.06 0.0M
2023-09-07 86.30 87.44 86.30 87.44 0.0M
2023-09-06 86.49 86.49 85.54 86.49 0.0M
2023-09-05 87.81 88.19 87.06 87.06 0.0M
2023-09-04 87.06 88.57 87.06 87.44 0.0M
2023-09-01 88.00 88.00 88.00 88.00 0.0M
2023-08-31 88.38 88.76 88.00 88.00 0.0M
2023-08-30 89.33 89.90 88.57 88.57 0.0M
2023-08-29 89.52 89.71 89.33 89.52 0.0M
2023-08-28 89.14 90.46 89.14 89.71 0.0M
2023-08-25 88.76 89.33 88.57 88.76 0.0M
2023-08-24 89.90 89.90 88.38 88.38 0.0M
2023-08-23 90.09 90.65 89.71 89.71 0.0M
2023-08-22 89.33 89.90 89.33 89.90 0.0M
2023-08-21 88.00 89.52 87.63 88.95 0.0M
2023-08-18 88.95 88.95 87.81 88.19 0.0M
2023-08-17 88.38 88.57 88.19 88.57 0.0M
2023-08-16 89.14 89.33 88.95 89.33 0.0M
2023-08-15 89.14 89.71 88.76 88.95 0.0M
2023-08-14 89.71 89.71 89.14 89.14 0.0M
2023-08-11 88.95 88.95 88.95 88.95 0.0M
2023-08-10 89.71 89.71 88.76 88.95 0.0M
2023-08-09 89.33 89.33 88.95 88.95 0.0M
2023-08-08 88.00 88.95 88.00 88.57 0.0M
2023-08-07 87.81 88.57 87.81 88.57 0.0M
2023-08-04 88.76 88.76 87.25 87.63 0.0M
2023-08-03 88.00 88.19 87.81 88.00 0.0M
2023-08-02 88.00 89.14 87.63 88.76 0.0M
2023-08-01 90.46 90.84 88.57 88.57 0.0M
2023-07-31 89.33 90.46 89.33 89.90 0.0M
2023-07-28 89.71 89.71 89.14 89.14 0.0M
2023-07-27 88.76 89.90 88.57 89.90 0.0M
2023-07-26 89.52 89.52 88.76 88.76 0.0M
2023-07-25 88.76 90.09 88.76 90.09 0.0M
2023-07-24 89.33 90.09 88.76 89.52 0.0M
2023-07-21 89.52 89.90 88.95 89.90 0.0M
2023-07-20 88.00 89.52 87.63 89.52 0.0M
2023-07-19 88.38 88.38 87.44 87.44 0.0M
2023-07-18 85.16 87.81 83.27 87.25 0.0M
2023-07-17 83.65 83.84 82.70 83.46 0.0M
2023-07-14 82.89 83.65 82.89 83.46 0.0M
2023-07-13 83.08 83.84 83.08 83.46 0.0M
2023-07-12 83.65 83.65 82.89 83.08 0.0M
2023-07-11 83.27 83.46 83.08 83.27 0.0M
2023-07-10 81.76 83.27 81.76 83.27 0.0M
2023-07-07 84.98 84.98 82.14 82.14 0.0M
2023-07-06 85.54 85.54 84.79 85.16 0.0M
2023-07-05 85.92 86.11 85.73 86.11 0.0M
2023-07-04 85.73 86.68 85.73 86.68 0.0M
2023-07-03 87.81 87.81 85.54 85.73 0.0M
2023-06-30 86.68 87.63 86.68 87.63 0.0M
2023-06-29 85.54 86.30 85.54 86.30 0.0M
2023-06-28 85.54 85.73 85.16 85.73 0.0M
2023-06-27 86.11 86.11 85.16 85.92 0.0M
2023-06-26 87.25 87.44 85.92 85.92 0.0M
2023-06-23 86.30 88.00 86.30 88.00 0.0M
2023-06-22 86.49 86.68 85.73 86.68 0.0M
2023-06-21 87.06 88.00 87.06 87.25 0.0M
2023-06-20 87.63 88.00 87.25 87.25 0.0M
2023-06-19 88.19 88.19 87.44 88.00 0.0M
2023-06-16 88.76 88.76 88.00 88.00 0.0M
2023-06-15 87.25 88.00 86.87 88.00 0.0M
2023-06-14 87.25 87.44 87.06 87.44 0.0M
2023-06-13 87.63 87.63 86.87 87.06 0.0M
2023-06-12 88.95 88.95 87.44 87.81 0.0M
2023-06-09 88.19 88.76 88.00 88.76 0.0M
2023-06-08 86.87 88.38 86.87 88.38 0.0M
2023-06-07 88.19 88.76 87.81 87.81 0.0M
2023-06-06 87.81 88.38 87.63 88.00 0.0M
2023-06-05 87.63 88.57 87.63 87.81 0.0M
2023-06-02 85.54 87.25 84.41 87.25 0.0M
2023-06-01 85.92 86.30 85.16 85.35 0.0M
2023-05-31 85.54 85.73 84.79 84.79 0.0M
2023-05-30 85.92 86.11 84.79 84.98 0.0M
2023-05-29 86.49 86.49 85.73 85.73 0.0M
2023-05-26 86.30 87.06 86.30 87.06 0.0M
2023-05-25 88.00 88.00 86.11 86.30 0.0M
2023-05-24 87.63 88.38 87.63 88.19 0.0M
2023-05-23 88.38 89.14 88.00 88.00 0.0M
2023-05-22 87.81 88.76 87.81 88.57 0.0M
2023-05-19 88.38 88.38 86.68 88.19 0.0M
2023-05-18 88.38 88.38 87.25 87.63 0.0M
2023-05-17 89.33 89.33 89.33 89.33 0.0M
2023-05-16 89.52 89.90 89.52 89.90 0.0M
2023-05-15 89.52 90.46 89.52 89.71 0.0M
2023-05-12 89.71 89.90 89.71 89.90 0.0M
2023-05-11 89.71 89.71 89.52 89.52 0.0M
2023-05-10 89.90 89.90 88.95 89.14 0.0M
2023-05-09 89.90 90.27 89.90 90.27 0.0M
2023-05-08 89.33 90.46 89.33 90.09 0.0M
2023-05-05 88.95 90.09 88.76 90.09 0.0M
2023-05-04 89.52 90.09 88.76 89.90 0.0M
2023-05-03 89.33 89.71 89.33 89.71 0.0M
2023-05-02 88.57 89.52 88.00 88.95 0.0M
2023-04-28 88.00 88.19 87.25 88.19 0.0M
2023-04-27 88.00 88.57 87.25 87.44 0.0M
2023-04-26 89.52 89.52 87.81 87.81 0.0M
2023-04-25 87.06 90.27 87.06 89.52 0.0M
2023-04-24 86.30 86.87 85.92 86.30 0.0M
2023-04-21 85.35 86.30 85.16 86.30 0.0M
2023-04-20 84.79 84.98 84.79 84.98 0.0M
2023-04-19 84.60 85.16 84.60 84.60 0.0M
2023-04-18 84.79 84.98 83.84 84.03 0.0M
2023-04-17 83.08 85.16 83.08 84.98 0.0M
2023-04-14 84.03 84.22 83.84 84.22 0.0M
2023-04-13 83.08 84.03 83.08 84.03 0.0M
2023-04-12 83.08 83.65 82.52 83.08 0.0M
2023-04-11 82.70 83.46 82.70 83.27 0.0M
2023-04-06 82.33 83.65 82.33 83.27 0.0M
2023-04-05 81.38 82.70 81.19 82.52 0.0M
2023-04-04 80.05 80.81 80.05 80.81 0.0M
2023-04-03 79.68 80.43 79.68 80.05 0.0M
2023-03-31 79.49 80.05 79.11 79.87 0.0M
2023-03-30 79.49 79.49 78.73 78.92 0.0M
2023-03-29 79.49 80.05 78.35 78.54 0.0M
2023-03-28 79.30 79.30 78.16 79.30 0.0M
2023-03-27 74.19 79.49 74.19 79.49 0.0M
2023-03-24 72.48 73.24 72.48 73.05 0.0M
2023-03-23 71.54 72.11 71.54 71.54 0.0M
2023-03-22 72.67 72.86 71.54 71.54 0.0M
2023-03-21 73.43 73.81 73.24 73.81 0.0M
2023-03-20 73.05 73.62 73.05 73.62 0.0M
2023-03-17 73.43 74.00 73.05 73.05 0.0M
2023-03-16 73.24 73.81 73.24 73.81 0.0M
2023-03-15 72.30 73.81 72.30 73.81 0.0M
2023-03-14 72.11 72.48 71.54 72.11 0.0M
2023-03-13 71.35 72.67 71.16 72.11 0.0M
2023-03-10 71.73 72.48 71.73 71.92 0.0M
2023-03-09 71.73 72.67 71.73 71.73 0.0M
2023-03-08 75.51 75.51 74.76 74.76 0.0M
2023-03-07 75.32 75.89 75.32 75.32 0.0M
2023-03-06 75.51 76.08 74.95 75.32 0.0M
2023-03-03 75.70 75.70 75.32 75.51 0.0M
2023-03-02 74.57 75.89 74.57 75.89 0.0M
2023-03-01 75.13 75.32 74.38 74.57 0.0M
2023-02-28 75.89 75.89 75.70 75.89 0.0M
2023-02-27 77.03 77.03 76.27 76.65 0.0M
2023-02-24 78.16 78.16 76.65 76.65 0.0M
2023-02-23 77.22 77.22 76.84 77.03 0.0M
2023-02-22 77.78 77.97 77.78 77.97 0.0M
2023-02-21 77.03 77.03 76.84 76.84 0.0M
2023-02-20 77.03 77.03 76.65 76.65 0.0M
2023-02-17 75.70 77.03 75.51 77.03 0.0M
2023-02-16 76.46 77.03 75.89 75.89 0.0M
2023-02-15 77.59 77.59 77.03 77.22 0.0M
2023-02-14 77.78 77.78 77.22 77.22 0.0M
2023-02-13 76.84 77.41 76.84 76.84 0.0M
2023-02-10 76.27 76.65 75.70 76.65 0.0M
2023-02-09 76.84 77.41 76.27 76.27 0.0M
2023-02-08 76.27 77.41 76.27 77.03 0.0M
2023-02-07 75.51 76.27 75.51 76.27 0.0M
2023-02-06 76.08 76.08 74.95 75.32 0.0M
2023-02-03 75.70 75.70 74.76 74.76 0.0M
2023-02-02 75.13 76.27 74.38 74.57 0.0M
2023-02-01 77.59 78.35 75.51 75.89 0.0M
2023-01-31 78.35 78.35 77.78 78.35 0.0M
2023-01-30 77.97 78.54 77.97 78.54 0.0M
2023-01-27 78.35 78.35 77.59 78.16 0.0M
2023-01-26 79.87 79.87 77.97 78.16 0.0M
2023-01-25 79.68 80.24 79.68 80.24 0.0M
2023-01-24 80.05 80.05 79.68 79.68 0.0M
2023-01-23 80.05 80.24 79.68 80.24 0.0M
2023-01-20 80.62 80.81 79.87 79.87 0.0M
2023-01-19 81.00 81.00 80.43 80.81 0.0M
2023-01-18 80.62 81.19 80.62 81.19 0.0M
2023-01-17 81.57 82.70 81.00 81.19 0.0M
2023-01-16 80.05 81.38 80.05 81.00 0.0M
2023-01-13 79.49 79.87 79.49 79.68 0.0M
2023-01-12 79.68 80.05 78.92 79.11 0.0M
2023-01-11 79.87 80.24 79.68 79.68 0.0M
2023-01-10 79.11 79.87 78.92 79.87 0.0M
2023-01-09 82.33 82.33 79.30 79.49 0.0M
2023-01-06 82.52 82.52 81.57 81.57 0.0M
2023-01-05 81.76 82.33 81.19 81.95 0.0M
2023-01-04 82.70 83.08 81.57 81.95 0.0M
2023-01-03 80.62 82.33 80.62 82.14 0.0M
2023-01-02 80.05 80.62 80.05 80.62 0.0M