U.S. Markets close in 3 hrs 33 mins

Novartis AG (NOT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
71.312-0.624 (-0.867%)
As of 6:22PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201771.8671.9971.3171.3171.313,346
Aug 16, 201771.5172.1471.5171.9471.944,287
Aug 15, 201771.1471.8271.1471.4471.443,716
Aug 14, 201770.4571.4070.4571.0371.0310,332
Aug 11, 201770.7670.9070.2170.2570.256,712
Aug 10, 201771.3771.7670.4770.6470.649,597
Aug 09, 201771.9072.1071.3071.4071.403,594
Aug 08, 201771.4972.0671.2671.9171.913,244
Aug 07, 201772.3372.3371.5071.5071.503,600
Aug 04, 201771.5672.3871.4972.1572.156,564
Aug 03, 201771.9972.1571.5071.5771.574,820
Aug 02, 201772.2072.3571.8972.1572.154,329
Aug 01, 201772.3572.4672.1772.2272.225,918
Jul 31, 201771.8672.7071.8672.1072.107,080
Jul 28, 201772.0072.1471.4771.9571.958,630
Jul 27, 201772.3472.9072.1672.7072.705,937
Jul 26, 201772.6573.2372.5472.5472.547,579
Jul 25, 201772.1372.7672.0272.1172.115,269
Jul 24, 201772.7572.7672.1472.2672.265,792
Jul 21, 201773.9473.9472.7772.7772.774,873
Jul 20, 201773.8774.3073.4173.5473.544,923
Jul 19, 201773.8874.1073.4673.9373.936,303
Jul 18, 201773.0574.3672.8173.0073.009,077
Jul 17, 201772.5373.1672.5272.5272.525,725
Jul 14, 201772.4872.8972.1772.4972.496,338
Jul 13, 201773.6473.6472.3072.3072.306,458
Jul 12, 201771.5373.0771.5373.0773.074,763
Jul 11, 201772.2272.2271.1671.2171.215,476
Jul 10, 201772.2572.2971.9172.1172.113,655
Jul 07, 201771.7272.0871.3571.9771.973,640
Jul 06, 201773.2973.2971.4771.8071.8010,077
Jul 05, 201773.1773.2872.1873.1973.197,606
Jul 04, 201773.6473.7673.1473.4473.444,264
Jul 03, 201773.4373.6473.2573.6473.645,553
Jun 30, 201773.5773.8973.0073.1873.184,706
Jun 29, 201775.2575.4273.5073.5073.508,384
Jun 28, 201775.0575.7775.0075.1275.129,511
Jun 27, 201776.8076.8076.8076.8076.80-
Jun 26, 201777.1677.1776.2776.8076.8010,099
Jun 23, 201777.4477.7176.4576.9376.9311,952
Jun 22, 201773.8877.8873.8877.8277.8218,254
Jun 21, 201773.2973.8672.9973.8673.864,703
Jun 20, 201772.9774.0672.9673.4273.427,435
Jun 19, 201772.3272.9972.0872.9972.994,474
Jun 16, 201772.2372.7171.5871.9371.9315,148
Jun 15, 201772.1772.3771.4372.1072.106,481
Jun 14, 201772.4672.8172.0072.2172.215,228
Jun 13, 201772.0672.9072.0672.7272.723,289
Jun 12, 201772.2772.5372.0072.0372.034,901
Jun 09, 201772.4272.7171.9372.5872.584,676
Jun 08, 201772.4272.5172.2172.2572.256,539
Jun 07, 201772.5073.1472.4172.4572.453,125
Jun 06, 201773.0373.4572.6572.6672.665,890
Jun 05, 201773.1173.1173.1173.1173.11-
Jun 02, 201773.0073.5673.0073.1173.116,160
Jun 01, 201772.7373.2972.7372.8072.805,814
May 31, 201772.2373.0072.0072.8472.8410,509
May 30, 201771.9272.3371.7572.0672.0615,988
May 29, 201772.7672.7671.6772.0372.0310,720
May 26, 201772.7673.0072.2572.2572.252,882
May 25, 201772.2072.7072.2072.4972.49711
May 24, 201772.4672.8572.4472.5272.524,636
May 23, 201772.2672.5372.0172.5372.536,441
May 22, 201772.4272.6671.9272.5072.505,302
May 19, 201772.4872.6071.8471.8471.844,205
May 18, 201771.8072.5471.7172.0072.0011,580
May 17, 201772.7173.3271.8971.9071.906,684
May 16, 201773.2674.0172.8072.8072.8023,841
May 15, 201773.6573.9173.1873.5073.509,767
May 12, 201772.3173.9272.3173.9273.928,767
May 11, 201772.4572.6272.0672.4772.4711,966
May 10, 201772.1272.5171.8072.3772.379,721
May 09, 201771.5272.4871.0972.1372.138,721
May 08, 201771.1871.5670.9271.5371.537,126
May 05, 201770.8971.0670.6370.6570.6520,270
May 04, 201770.9871.1170.7670.9170.916,859
May 03, 201771.0071.3970.8771.0871.084,939
May 02, 201770.7771.3370.3571.3371.336,834
Apr 28, 201770.8670.8670.1070.7770.775,072
Apr 27, 201770.0671.2670.0670.8370.8314,596
Apr 26, 201769.6370.4269.4170.2570.2515,691
Apr 25, 201768.6170.3568.6169.6469.6413,287
Apr 24, 201768.9869.1368.2868.2868.289,199
Apr 21, 201768.9269.0468.5368.7368.735,108
Apr 20, 201768.1169.0567.9068.5568.556,268
Apr 19, 201768.2568.4867.7768.2568.258,730
Apr 18, 201769.1569.4367.8668.0768.0711,623
Apr 13, 201769.5369.5368.9069.1569.159,922
Apr 12, 201769.6070.0469.4669.6769.675,017
Apr 11, 201769.2469.8269.2469.7669.767,614
Apr 10, 201769.4369.8569.3769.3869.3815,453
Apr 07, 201769.2569.6669.0069.6669.665,966
Apr 06, 201769.1469.5069.1269.4869.487,012
Apr 05, 201769.9669.9769.2869.7869.7816,198
Apr 04, 201769.6570.1369.5170.0570.054,962
Apr 03, 201769.6470.2769.4869.4869.486,497
Mar 31, 201770.3070.3169.6769.6869.687,453
Mar 30, 201769.4870.1369.4870.0570.055,647
Mar 29, 201769.1469.7769.1269.7169.7114,130
Mar 28, 201769.2369.3968.9869.1769.1710,007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...