UK Markets close in 4 hrs 6 mins

Novartis AG (0QLR.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
80.31+0.42 (+0.53%)
As of 11:54AM BST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202280.3280.6980.1080.3180.31247,154
12 Aug 202280.4380.6279.6579.8979.891,151,705
11 Aug 202282.1982.4580.2180.7180.71745,914
10 Aug 202283.0583.5082.2283.3883.38472,417
09 Aug 202282.0783.3682.0283.4083.40451,945
08 Aug 202282.1382.5581.7482.4682.46780,008
05 Aug 202281.1682.2580.9982.1782.17539,978
04 Aug 202281.6082.1381.1781.4981.491,160,326
03 Aug 202281.7282.3380.9381.3981.39384,970
02 Aug 202281.6082.1881.0881.6881.681,504,064
01 Aug 202282.9982.9982.9982.9982.99-
29 Jul 202282.6685.4081.7182.9982.99473,723
28 Jul 202283.4483.5382.6383.3683.36455,827
27 Jul 202283.6984.0282.7883.5483.54366,027
26 Jul 202283.0983.9882.9283.2883.28288,928
25 Jul 202282.7483.6082.5782.5682.56342,288
22 Jul 202282.8183.5682.7182.8182.81654,058
21 Jul 202281.8682.9781.8081.9481.94335,291
20 Jul 202282.9983.0382.2783.0583.05213,324
19 Jul 202282.0583.6181.9183.3883.38974,453
18 Jul 202281.3383.2582.0682.1982.19419,300
15 Jul 202281.1082.6281.2681.4581.45628,256
14 Jul 202280.4981.2580.5281.2581.25628,787
13 Jul 202283.0982.5380.8581.1281.12429,650
12 Jul 202283.0983.1782.2482.6082.60399,533
11 Jul 202282.3183.1482.1182.1782.17615,792
08 Jul 202282.2182.9481.9082.0582.05379,214
07 Jul 202281.2182.4581.0981.6681.66605,224
06 Jul 202280.8682.0880.9481.8281.82630,828
05 Jul 202280.8881.4780.5581.1481.14861,031
04 Jul 202280.6982.1680.7481.9681.961,057,407
01 Jul 202280.0080.5079.1380.0280.02870,957
30 Jun 202280.5381.2980.1180.5580.55890,387
29 Jun 202280.0681.2379.9880.5980.59671,514
28 Jun 202281.7682.1981.1281.9081.901,814,944
27 Jun 202281.4982.0480.8080.9280.924,761,302
24 Jun 202278.2180.6077.8079.8179.811,280,055
23 Jun 202278.0178.7377.9678.4278.423,315,333
22 Jun 202278.4678.6377.7678.2378.235,367,950
21 Jun 202279.8780.3778.8379.8179.811,020,863
20 Jun 202278.9579.7478.8079.0579.051,106,993
17 Jun 202277.4979.6977.2378.9978.993,795,674
16 Jun 202280.5380.9678.8179.4479.446,013,985
15 Jun 202281.0281.4080.5681.1881.181,499,819
14 Jun 202282.6082.7180.7281.3381.331,836,992
13 Jun 202282.5883.8082.2783.3883.381,398,589
10 Jun 202285.0085.1483.4283.7983.79641,969
09 Jun 202285.6885.9885.3385.5385.53296,734
08 Jun 202286.0986.0785.1185.9885.98280,273
07 Jun 202286.0186.4585.7886.0786.071,602,114
06 Jun 202286.2386.2386.2386.2386.23-
01 Jun 202286.8187.7286.1586.2386.23433,492
31 May 202287.2087.8186.4487.3287.321,998,614
30 May 202287.2087.5086.7587.2887.28653,918
27 May 202287.6188.1886.6686.7686.762,388,929
26 May 202288.0688.0688.0688.0688.06-
25 May 202287.3088.4287.7588.0688.061,071,367
24 May 202286.9987.9087.1487.2287.221,095,299
23 May 202286.9987.8986.8987.4287.421,346,568
20 May 202286.6887.1286.2186.7286.722,850,853
19 May 202286.8186.9085.6686.7886.781,104,761
18 May 202287.2487.8286.9187.3687.36480,555
17 May 202287.3288.1287.0687.8587.85652,977
16 May 202286.0187.7485.8087.0787.07981,242
13 May 202284.9086.8385.2785.6485.641,959,646
12 May 202284.6985.5983.3185.1485.141,702,114
11 May 202284.4584.7183.6984.3684.36768,447
10 May 202283.3884.3782.9183.5483.54396,199
09 May 202284.2884.6083.2884.5384.53278,976
06 May 202285.0085.5084.6685.2785.27230,007
05 May 202285.6885.9785.0385.6885.68327,913
04 May 202285.0085.9685.1485.4185.411,873,457
03 May 202285.9486.1385.2085.8085.801,941,370
29 Apr 202287.2887.4486.2487.0787.07455,743
28 Apr 202286.9387.4286.3886.4886.48686,235
27 Apr 202285.4389.2885.3087.1187.11620,085
26 Apr 202286.7087.4985.8186.6486.641,133,045
25 Apr 202284.6186.1684.7385.9885.981,803,070
22 Apr 202285.9086.8485.5785.7685.76536,877
21 Apr 202286.4086.8686.1286.6686.66620,329
20 Apr 202286.9787.0185.8886.9786.971,003,920
19 Apr 202287.3487.4286.3587.1587.15867,154
14 Apr 202286.9987.5186.0386.2986.29686,061
13 Apr 202286.2587.5786.2186.5286.521,429,754
12 Apr 202286.6087.1886.2186.9786.97871,265
11 Apr 202286.0188.0586.5087.2287.222,197,332
08 Apr 202284.5586.8585.3086.7086.702,116,144
07 Apr 202284.9085.5584.7484.8884.881,699,801
06 Apr 202281.4984.0481.9183.2283.221,531,352
05 Apr 202281.8482.1081.0381.8481.84521,204
04 Apr 202280.0082.0381.2181.3981.39603,880
01 Apr 202281.0281.2180.5981.1681.16281,355
31 Mar 202281.0081.8081.2481.5081.50437,984
30 Mar 202281.5082.0581.1581.5081.50471,009
29 Mar 202281.0081.9180.9981.5081.502,147,916
28 Mar 202280.5081.6780.7781.0081.00424,221
25 Mar 202280.5081.0380.2380.5080.501,333,413
24 Mar 202280.0080.6079.7980.0080.00251,720
23 Mar 202280.0080.2479.7280.0080.00229,249
22 Mar 202280.5080.6079.4180.5080.50825,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...