Novartis AG NOVN
SIX · Switzerland · Health Technology
CHF 117.70-2.26 (-1.88%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 118.26 | -1.42% | CHF 118.22 | CHF 119.38 | CHF 117.80 | 1.57M |
| 2026-09-30 | CHF 119.96 | -0.79% | CHF 121.80 | CHF 122.54 | CHF 119.96 | 4.26M |
| 2026-09-29 | CHF 120.92 | -0.40% | CHF 121.40 | CHF 122.36 | CHF 120.46 | 2.64M |
| 2026-09-28 | CHF 121.40 | +1.34% | CHF 120.78 | CHF 122.12 | CHF 120.50 |
| 3.00M |
| 2026-09-25 | CHF 119.80 | +0.71% | CHF 118.72 | CHF 119.98 | CHF 118.40 | 3.35M |
| 2026-09-24 | CHF 118.96 | +1.16% | CHF 117.22 | CHF 119.84 | CHF 117.22 | 3.32M |
| 2026-09-23 | CHF 117.60 | +0.98% | CHF 116.16 | CHF 118.80 | CHF 116.16 | 3.26M |
| 2026-09-22 | CHF 116.46 | +0.28% | CHF 115.58 | CHF 116.68 | CHF 114.86 | 2.90M |
| 2026-09-21 | CHF 116.14 | +0.90% | CHF 116.42 | CHF 116.80 | CHF 115.28 | 2.02M |
| 2026-09-18 | CHF 115.10 | -0.79% | CHF 115.52 | CHF 116.98 | CHF 115.10 | 8.40M |
| 2026-09-17 | CHF 116.02 | +1.52% | CHF 115.30 | CHF 116.32 | CHF 114.66 | 2.41M |
| 2026-09-16 | CHF 114.28 | +0.39% | CHF 113.52 | CHF 115.88 | CHF 113.48 | 4.10M |
| 2026-09-15 | CHF 113.84 | -0.07% | CHF 113.80 | CHF 114.42 | CHF 112.46 | 3.95M |
| 2026-09-14 | CHF 113.92 | +1.68% | CHF 113.20 | CHF 116.04 | CHF 113.18 | 3.03M |
| 2026-09-11 | CHF 112.04 | -0.09% | CHF 112.50 | CHF 113.70 | CHF 112.02 | 2.80M |
| 2026-09-10 | CHF 112.14 | +0.43% | CHF 111.92 | CHF 113.68 | CHF 111.90 | 3.28M |
| 2026-09-09 | CHF 111.66 | -0.13% | CHF 110.60 | CHF 112.52 | CHF 110.30 | 4.32M |
| 2026-09-08 | CHF 111.80 | -10.89% | CHF 113.40 | CHF 114.50 | CHF 111.80 | 10.43M |
| 2026-09-07 | CHF 125.46 | -3.18% | CHF 124.64 | CHF 127.22 | CHF 124.60 | 3.12M |
| 2026-09-04 | CHF 129.58 | -1.33% | CHF 130.66 | CHF 130.86 | CHF 129.40 | 2.62M |
| 2026-09-03 | CHF 131.32 | 0.00% | CHF 131.30 | CHF 132.68 | CHF 130.42 | 3.25M |
| 2026-09-02 | CHF 131.32 | +0.27% | CHF 131.48 | CHF 132.60 | CHF 129.68 | 3.64M |
| 2026-09-01 | CHF 130.96 | +6.25% | CHF 129.02 | CHF 132.48 | CHF 127.42 | 4.91M |
| 2026-08-31 | CHF 123.26 | -0.39% | CHF 124.00 | CHF 124.28 | CHF 122.64 | 2.54M |
| 2026-08-28 | CHF 123.74 | -0.72% | CHF 125.42 | CHF 125.54 | CHF 123.42 | 1.96M |
| 2026-08-27 | CHF 124.64 | -2.00% | CHF 126.00 | CHF 126.48 | CHF 124.24 | 1.89M |
| 2026-08-26 | CHF 127.18 | -0.90% | CHF 128.66 | CHF 128.68 | CHF 126.96 | 1.48M |
| 2026-08-25 | CHF 128.34 | +1.25% | CHF 126.70 | CHF 128.46 | CHF 126.60 | 1.73M |
| 2026-08-24 | CHF 126.76 | -0.52% | CHF 126.94 | CHF 127.20 | CHF 125.74 | 1.66M |
| 2026-08-21 | CHF 127.42 | +0.85% | CHF 125.24 | CHF 127.70 | CHF 124.70 | 2.71M |
| 2026-08-20 | CHF 126.34 | -0.61% | CHF 127.62 | CHF 128.26 | CHF 125.20 | 1.86M |
| 2026-08-19 | CHF 127.12 | +1.24% | CHF 125.38 | CHF 127.54 | CHF 125.32 | 2.05M |
| 2026-08-18 | CHF 125.56 | +1.75% | CHF 123.28 | CHF 125.76 | CHF 123.16 | 1.79M |
| 2026-08-17 | CHF 123.40 | +0.78% | CHF 122.44 | CHF 123.44 | CHF 122.00 | 1.29M |
| 2026-08-14 | CHF 122.44 | -1.05% | CHF 123.44 | CHF 123.66 | CHF 121.02 | 1.62M |
| 2026-08-13 | CHF 123.74 | -0.37% | CHF 123.86 | CHF 124.38 | CHF 123.44 | 1.63M |
| 2026-08-12 | CHF 124.20 | -1.32% | CHF 125.30 | CHF 125.56 | CHF 123.02 | 2.07M |
| 2026-08-11 | CHF 125.86 | -0.74% | CHF 127.00 | CHF 127.66 | CHF 125.68 | 1.91M |
| 2026-08-10 | CHF 126.80 | +0.65% | CHF 126.10 | CHF 126.80 | CHF 125.58 | 1.79M |
| 2026-08-07 | CHF 125.98 | +0.64% | CHF 125.18 | CHF 127.04 | CHF 125.16 | 1.87M |
| 2026-08-06 | CHF 125.18 | +0.58% | CHF 125.60 | CHF 126.26 | CHF 124.60 | 1.94M |
| 2026-08-05 | CHF 124.46 | -0.11% | CHF 124.00 | CHF 126.04 | CHF 124.00 | 1.88M |
| 2026-08-04 | CHF 124.60 | +0.08% | CHF 124.34 | CHF 126.04 | CHF 124.10 | 2.42M |
| 2026-08-03 | CHF 124.50 | -1.66% | CHF 127.10 | CHF 127.38 | CHF 124.40 | 2.48M |
| 2026-07-31 | CHF 126.60 | -0.14% | CHF 127.02 | CHF 128.36 | CHF 125.90 | 2.23M |
| 2026-07-30 | CHF 126.78 | -2.28% | CHF 129.00 | CHF 129.56 | CHF 126.50 | 2.23M |
| 2026-07-29 | CHF 129.74 | -0.51% | CHF 131.50 | CHF 131.50 | CHF 128.98 | 2.33M |
| 2026-07-28 | CHF 130.40 | +1.46% | CHF 128.00 | CHF 131.28 | CHF 127.66 | 2.56M |
| 2026-07-27 | CHF 128.52 | +1.28% | CHF 127.90 | CHF 129.40 | CHF 127.38 | 2.44M |
| 2026-07-24 | CHF 126.90 | -0.60% | CHF 127.38 | CHF 127.98 | CHF 126.14 | 1.86M |
| 2026-07-23 | CHF 127.66 | +1.85% | CHF 125.00 | CHF 127.66 | CHF 122.56 | 2.48M |
| 2026-07-22 | CHF 125.34 | -0.16% | CHF 125.00 | CHF 126.96 | CHF 124.12 | 2.65M |
| 2026-07-21 | CHF 125.54 | +1.98% | CHF 122.00 | CHF 127.18 | CHF 121.68 | 3.46M |
| 2026-07-20 | CHF 123.10 | -1.52% | CHF 123.50 | CHF 124.56 | CHF 123.02 | 1.70M |
| 2026-07-17 | CHF 125.00 | +1.41% | CHF 124.26 | CHF 125.36 | CHF 123.54 | 2.98M |
| 2026-07-16 | CHF 123.26 | +1.03% | CHF 121.88 | CHF 123.26 | CHF 121.32 | 2.31M |
| 2026-07-15 | CHF 122.00 | -0.34% | CHF 121.86 | CHF 122.30 | CHF 121.06 | 1.73M |
| 2026-07-14 | CHF 122.42 | -1.73% | CHF 123.46 | CHF 124.04 | CHF 122.02 | 2.43M |
| 2026-07-13 | CHF 124.58 | +0.24% | CHF 124.50 | CHF 125.00 | CHF 123.14 | 2.14M |
| 2026-07-10 | CHF 124.28 | -0.02% | CHF 125.00 | CHF 125.80 | CHF 124.10 | 2.33M |
| 2026-07-09 | CHF 124.30 | -1.27% | CHF 125.60 | CHF 125.70 | CHF 124.20 | 2.23M |
| 2026-07-08 | CHF 125.90 | -0.71% | CHF 126.32 | CHF 126.52 | CHF 125.26 | 2.24M |
| 2026-07-07 | CHF 126.80 | +1.36% | CHF 124.60 | CHF 127.24 | CHF 124.38 | 2.31M |
| 2026-07-06 | CHF 125.10 | -2.20% | CHF 127.94 | CHF 128.70 | CHF 124.46 | 2.28M |
| 2026-07-03 | CHF 127.92 | -0.08% | CHF 127.84 | CHF 128.22 | CHF 127.28 | 1.78M |
| 2026-07-02 | CHF 128.02 | +2.42% | CHF 125.78 | CHF 128.92 | CHF 124.64 | 2.50M |
| 2026-07-01 | CHF 125.00 | -1.25% | CHF 126.44 | CHF 127.24 | CHF 123.96 | 2.80M |
| 2026-06-30 | CHF 126.58 | +0.30% | CHF 127.00 | CHF 127.94 | CHF 126.04 | 3.12M |
| 2026-06-29 | CHF 126.20 | -0.06% | CHF 126.00 | CHF 126.78 | CHF 125.00 | 2.37M |
| 2026-06-26 | CHF 126.28 | +0.22% | CHF 126.48 | CHF 126.50 | CHF 123.52 | 3.72M |
| 2026-06-25 | CHF 126.00 | +1.34% | CHF 123.92 | CHF 126.08 | CHF 123.10 | 2.91M |
| 2026-06-24 | CHF 124.34 | +0.75% | CHF 123.36 | CHF 125.94 | CHF 123.20 | 3.60M |
| 2026-06-23 | CHF 123.42 | +2.61% | CHF 120.80 | CHF 123.42 | CHF 120.74 | 2.98M |
| 2026-06-22 | CHF 120.28 | +1.67% | CHF 118.26 | CHF 120.28 | CHF 117.96 | 2.27M |
| 2026-06-19 | CHF 118.30 | +0.22% | CHF 119.04 | CHF 119.96 | CHF 118.30 | 11.95M |
| 2026-06-18 | CHF 118.04 | -2.45% | CHF 121.50 | CHF 121.56 | CHF 118.04 | 2.83M |
| 2026-06-17 | CHF 121.00 | +1.09% | CHF 119.40 | CHF 121.00 | CHF 119.28 | 2.22M |
| 2026-06-16 | CHF 119.70 | -0.43% | CHF 120.20 | CHF 120.48 | CHF 118.16 | 2.89M |
| 2026-06-15 | CHF 120.22 | -1.52% | CHF 122.14 | CHF 122.42 | CHF 120.04 | 2.73M |
| 2026-06-12 | CHF 122.08 | +0.44% | CHF 121.64 | CHF 122.90 | CHF 121.18 | 2.44M |
| 2026-06-11 | CHF 121.54 | +2.10% | CHF 118.02 | CHF 122.16 | CHF 118.02 | 2.28M |
| 2026-06-10 | CHF 119.04 | +0.56% | CHF 118.26 | CHF 119.56 | CHF 117.64 | 2.50M |
| 2026-06-09 | CHF 118.38 | +0.89% | CHF 116.72 | CHF 119.20 | CHF 116.42 | 2.48M |
| 2026-06-08 | CHF 117.34 | -0.54% | CHF 118.00 | CHF 118.40 | CHF 116.96 | 2.18M |
| 2026-06-05 | CHF 117.98 | +1.85% | CHF 116.12 | CHF 118.00 | CHF 115.94 | 3.02M |
| 2026-06-04 | CHF 115.84 | +2.04% | CHF 114.06 | CHF 116.72 | CHF 113.78 | 2.87M |
| 2026-06-03 | CHF 113.52 | +0.46% | CHF 112.54 | CHF 114.22 | CHF 111.48 | 2.86M |
| 2026-06-02 | CHF 113.00 | -0.79% | CHF 114.68 | CHF 114.76 | CHF 112.22 | 2.70M |
| 2026-06-01 | CHF 113.90 | -3.33% | CHF 117.20 | CHF 117.40 | CHF 113.90 | 2.97M |
| 2026-05-29 | CHF 117.82 | -0.37% | CHF 119.28 | CHF 119.44 | CHF 117.82 | 8.30M |