UK markets close in 3 hours 45 minutes

Novartis AG (0QLR.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
85.01+0.99 (+1.18%)
As of 12:09PM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202284.7785.8784.1485.0185.01171,538
02 Dec 202284.0084.1683.3184.0284.02501,816
01 Dec 202283.9584.4983.6583.8383.83295,664
30 Nov 202283.3284.2783.4283.5083.501,341,320
29 Nov 202282.8183.8483.1783.1383.13980,680
28 Nov 202282.9183.4182.6582.9782.971,457,013
25 Nov 202282.7883.0381.9582.2182.21310,232
24 Nov 202282.1182.3681.8382.1982.19745,339
23 Nov 202282.0183.9882.0582.2982.29590,722
22 Nov 202281.9283.6282.9383.2883.281,985,384
21 Nov 202281.6082.9381.6482.8582.851,367,469
18 Nov 202279.7381.5179.7881.0081.001,077,160
17 Nov 202279.0979.1878.0579.1579.151,964,133
16 Nov 202278.5079.4378.8279.2279.22640,424
15 Nov 202278.9979.8978.8779.0379.03945,768
14 Nov 202280.0080.2378.5179.8179.81977,398
11 Nov 202281.9081.8579.0179.8179.811,041,683
10 Nov 202281.2983.2481.7583.1583.151,002,889
09 Nov 202280.9481.9080.6281.8681.86314,111
08 Nov 202280.6981.0180.4480.7380.73522,982
07 Nov 202281.0881.0580.1180.6580.65571,368
04 Nov 202281.3981.8380.9081.3581.35557,100
03 Nov 202280.3081.2880.6281.1481.141,495,131
02 Nov 202280.9081.4680.8081.1881.18423,499
01 Nov 202281.4981.5180.5081.4181.41605,044
31 Oct 202280.3881.2679.9580.4580.45339,472
28 Oct 202278.6880.2878.8980.1880.18238,880
27 Oct 202278.7879.2978.5978.6678.66767,837
26 Oct 202277.8478.8277.6577.8477.84485,502
25 Oct 202278.0978.6377.2378.0578.05280,057
24 Oct 202276.5378.0676.9377.3377.332,794,067
21 Oct 202275.3476.8375.8275.9175.91389,634
20 Oct 202276.4977.0076.0876.6376.631,441,951
19 Oct 202277.1677.5676.7377.3177.31666,763
18 Oct 202277.0877.6876.6776.8476.841,090,469
17 Oct 202276.0077.3176.0177.2377.232,615,019
14 Oct 202275.6376.6875.5575.8575.851,216,458
13 Oct 202275.0175.5874.6375.3275.32482,217
12 Oct 202275.9776.1175.2975.7375.731,281,468
11 Oct 202275.0775.9775.1575.5075.503,619,299
10 Oct 202275.3075.7674.9375.2275.221,145,938
07 Oct 202276.0075.9175.1775.3875.382,397,560
06 Oct 202276.1876.1775.2175.8375.831,090,518
05 Oct 202276.8877.2276.1976.7576.75333,734
04 Oct 202277.5577.1676.2876.3276.32449,508
03 Oct 202274.1376.2774.6275.9175.918,919,028
30 Sept 202275.1375.9074.9675.0375.03933,234
29 Sept 202273.8075.1773.8474.3774.372,928,844
28 Sept 202273.2175.2573.8274.9774.971,791,560
27 Sept 202274.3175.0774.2074.2974.291,844,943
26 Sept 202274.0174.9073.3373.4573.452,874,555
23 Sept 202275.1175.4074.0675.0775.071,290,689
22 Sept 202274.9975.5074.5974.8774.872,672,749
21 Sept 202276.8076.8475.6776.8276.823,208,201
20 Sept 202277.6678.0876.8577.8277.822,819,504
16 Sept 202277.6478.8877.4477.7477.741,436,951
15 Sept 202277.2578.2077.3077.5577.551,293,018
14 Sept 202279.0179.0478.0078.9578.951,811,345
13 Sept 202280.1080.8179.2480.3280.322,200,084
12 Sept 202279.5980.1679.2579.2879.281,058,934
09 Sept 202278.9979.8478.5778.8178.811,349,271
08 Sept 202279.3079.4977.9478.0778.071,508,002
07 Sept 202278.6879.5878.6778.9978.99781,517
06 Sept 202279.6180.1779.0479.7179.711,295,046
05 Sept 202279.4479.9978.4180.0080.00723,147
02 Sept 202278.5079.5978.2578.5478.541,656,655
01 Sept 202279.1579.0078.2078.7278.72767,979
31 Aug 202279.2879.7278.5979.0379.031,197,142
30 Aug 202279.6179.9279.1579.7379.73873,639
26 Aug 202280.2081.2680.2380.5380.53575,733
25 Aug 202281.5381.6579.6080.0880.08816,432
24 Aug 202279.7980.8779.9480.1880.18420,766
23 Aug 202281.1681.5880.1280.2280.22768,761
22 Aug 202281.5182.2281.4681.8281.82230,517
19 Aug 202281.2184.0081.0882.1382.13265,512
18 Aug 202281.1081.4180.8280.9680.96352,781
17 Aug 202280.6781.3880.7280.7580.751,321,637
16 Aug 202280.8481.1280.5380.6780.67423,735
15 Aug 202279.8980.6980.0080.3480.34659,976
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...