Cboe UK
CHF
Novartis AG (NOVNZ.XC)
134.10
+1.60
(+1.21%)
At close: October 30 at 4:19:50 PM GMT
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.32
135.06
132.98
134.10
134.10
516,999
Oct 29, 2026
130.24
134.36
130.10
132.50
132.50
505,047
Oct 28, 2026
128.56
130.86
128.06
129.32
129.32
448,992
Oct 27, 2026
129.00
131.38
127.66
128.58
128.58
732,446
Oct 26, 2026
126.80
128.10
125.38
127.66
127.66
613,332
Oct 23, 2026
128.08
128.60
127.14
128.18
128.18
370,208
Oct 22, 2026
127.20
129.36
126.87
129.36
129.36
395,361
Oct 21, 2026
125.90
127.08
125.90
127.04
127.04
258,288
Oct 20, 2026
124.96
126.46
124.51
126.26
126.26
361,887
Oct 19, 2026
124.34
125.04
123.66
124.04
124.04
386,695
Oct 16, 2026
124.16
125.00
123.80
124.66
124.66
335,118
Oct 15, 2026
123.76
125.74
123.28
125.56
125.56
347,148
Oct 14, 2026
118.91
122.50
118.60
122.41
122.41
229,894
Oct 13, 2026
120.52
122.14
119.26
119.38
119.38
251,912
Oct 12, 2026
119.60
120.08
119.18
119.70
119.70
200,542
Oct 9, 2026
118.84
119.74
118.44
119.14
119.14
168,607
Oct 8, 2026
119.20
119.32
117.26
117.54
117.54
217,154
Oct 7, 2026
117.46
119.96
117.36
119.74
119.74
327,381
Oct 6, 2026
117.58
118.58
116.28
117.04
117.04
165,973
Oct 5, 2026
118.02
118.26
115.94
116.18
116.18
345,198
Oct 2, 2026
117.50
118.62
116.18
116.34
116.34
297,510
Oct 1, 2026
118.41
119.37
117.66
117.92
117.92
297,662
Sep 30, 2026
121.76
122.54
120.08
120.65
120.65
281,559
Sep 29, 2026
121.40
122.34
120.44
120.90
120.90
360,536
Sep 28, 2026
120.46
122.10
120.46
121.72
121.72
302,702
Sep 25, 2026
118.78
119.96
118.40
119.87
119.87
252,815
Sep 24, 2026
117.20
119.82
117.18
119.10
119.10
296,057
Sep 23, 2026
116.20
118.81
116.18
117.53
117.53
308,968
Sep 22, 2026
115.72
116.66
114.90
116.40
116.40
238,926
Sep 21, 2026
116.10
116.80
115.32
116.45
116.45
209,152
Sep 18, 2026
115.66
116.94
115.14
115.28
115.28
201,869
Sep 17, 2026
115.28
116.34
114.66
116.22
116.22
270,625
Sep 16, 2026
113.72
115.87
113.56
114.28
114.28
371,550
Sep 15, 2026
113.76
114.42
112.48
113.60
113.60
313,885
Sep 14, 2026
113.20
116.02
113.17
114.18
114.18
299,941
Sep 11, 2026
112.50
113.66
112.02
112.02
112.02
376,495
Sep 10, 2026
111.95
113.66
111.95
112.44
112.44
445,429
Sep 9, 2026
110.50
112.52
110.30
111.66
111.66
731,655
Sep 8, 2026
115.86
116.52
111.92
112.26
112.26
1,869,095
Sep 7, 2026
124.64
127.22
124.62
125.84
125.84
366,704
Sep 4, 2026
130.64
130.84
129.40
129.90
129.90
242,288
Sep 3, 2026
130.84
132.68
130.42
131.70
131.70
380,704
Sep 2, 2026
131.24
132.58
129.68
131.46
131.46
456,850
Sep 1, 2026
129.02
132.46
127.44
130.68
130.68
1,015,650
Aug 28, 2026
125.40
125.54
123.42
124.02
124.02
204,435
Aug 27, 2026
126.22
126.46
124.24
124.98
124.98
309,885
Aug 26, 2026
128.66
128.74
126.96
127.36
127.36
171,140
Aug 25, 2026
126.70
128.44
126.60
128.36
128.36
114,355
Aug 24, 2026
126.98
127.12
125.74
126.78
126.78
206,698
Aug 21, 2026
125.20
127.70
124.72
127.52
127.52
245,956
Aug 20, 2026
127.60
128.24
125.20
126.15
126.15
273,978
Aug 19, 2026
125.38
127.52
125.32
126.88
126.88
252,665
Aug 18, 2026
123.22
125.76
123.14
125.66
125.66
193,642
Aug 17, 2026
122.40
123.42
122.00
123.26
123.26
114,434
Aug 14, 2026
123.44
123.63
121.02
122.22
122.22
215,368
Aug 13, 2026
123.78
124.36
123.46
123.98
123.98
199,717
Aug 12, 2026
125.38
125.56
123.04
123.98
123.98
288,590
Aug 11, 2026
126.98
127.66
125.68
125.92
125.92
213,407
Aug 10, 2026
126.06
126.68
125.58
126.68
126.68
131,959
Aug 7, 2026
125.16
127.04
125.16
125.88
125.88
334,357
Aug 6, 2026
125.78
126.28
124.58
125.28
125.28
213,215
Aug 5, 2026
124.40
125.96
124.08
124.78
124.78
252,129
Aug 4, 2026
124.48
126.02
124.14
124.76
124.76
307,554
Aug 3, 2026
126.94
127.36
124.42
124.86
124.86
340,597
Jul 31, 2026
127.32
128.30
125.90
126.64
126.64
150,524
Jul 30, 2026
129.15
129.54
126.50
126.86
126.86
306,566
Jul 29, 2026
131.26
131.42
128.98
129.50
129.50
287,843
Jul 28, 2026
127.94
131.26
127.72
130.62
130.62
364,470
Jul 27, 2026
127.40
129.40
127.38
129.18
129.18
282,103
Jul 24, 2026
127.38
127.96
126.14
126.82
126.82
304,686
Jul 23, 2026
124.90
127.58
122.56
127.46
127.46
277,866
Jul 22, 2026
125.06
126.98
124.14
125.08
125.08
455,950
Jul 21, 2026
122.00
127.18
121.68
125.70
125.70
511,383
Jul 20, 2026
123.72
124.56
123.02
123.24
123.24
225,788
Jul 17, 2026
124.04
125.36
123.60
124.44
124.44
283,328
Jul 16, 2026
121.88
123.24
121.32
123.06
123.06
294,291
Jul 15, 2026
121.85
122.30
121.08
121.89
121.89
149,395
Jul 14, 2026
123.50
124.02
122.01
122.12
122.12
208,923
Jul 13, 2026
124.38
125.00
123.16
124.64
124.64
231,900
Jul 10, 2026
125.16
125.76
124.08
124.22
124.22
261,777
Jul 9, 2026
125.58
125.58
124.20
124.52
124.52
348,343
Jul 8, 2026
126.22
126.52
125.28
125.70
125.70
208,438
Jul 7, 2026
124.84
127.24
124.36
126.90
126.90
209,146
Jul 6, 2026
128.00
128.68
124.50
125.04
125.04
178,261
Jul 3, 2026
127.74
128.20
127.28
127.88
127.88
82,400
Jul 2, 2026
125.64
128.92
124.70
128.42
128.42
257,278
Jul 1, 2026
126.35
127.24
124.00
124.50
124.50
331,262
Jun 30, 2026
126.89
127.90
126.04
127.10
127.10
193,702
Jun 29, 2026
125.84
126.78
125.00
126.74
126.74
151,493
Jun 26, 2026
126.68
126.68
123.54
125.46
125.46
340,728
Jun 25, 2026
123.86
126.06
123.16
125.68
125.68
418,600
Jun 24, 2026
123.40
125.92
123.20
124.06
124.06
311,944
Jun 23, 2026
120.72
123.36
120.72
123.14
123.14
331,366
Jun 22, 2026
118.36
120.06
117.96
119.93
119.93
185,178
Jun 19, 2026
118.84
119.92
118.36
118.80
118.80
164,971
Jun 18, 2026
121.52
121.54
118.08
118.18
118.18
325,384
Jun 17, 2026
119.42
120.95
119.30
120.80
120.80
202,093
Jun 16, 2026
120.32
120.48
118.18
119.40
119.40
218,166
Jun 15, 2026
122.10
122.46
120.00
120.36
120.36
339,797
Jun 12, 2026
121.74
122.90
121.18
122.48
122.48
319,799
Jun 11, 2026
118.06
122.16
118.06
121.66
121.66
354,555
Jun 10, 2026
118.26
119.52
117.68
119.32
119.32
222,647
Jun 9, 2026
116.84
119.18
116.42
119.06
119.06
293,842
Jun 8, 2026
117.96
118.40
116.96
117.52
117.52
221,683
Jun 5, 2026
116.12
117.98
115.98
117.84
117.84
475,585
Jun 4, 2026
113.94
116.72
113.78
116.09
116.09
335,399
Jun 3, 2026
112.66
114.18
111.46
113.62
113.62
329,786
Jun 2, 2026
114.68
114.76
112.24
113.06
113.06
397,223
Jun 1, 2026
117.12
117.40
113.92
113.98
113.98
318,036
May 29, 2026
119.06
119.38
117.98
118.46
118.46
217,788
May 28, 2026
118.32
119.06
117.12
118.47
118.47
251,368
May 27, 2026
118.30
119.80
118.30
119.72
119.72
180,286
May 26, 2026
119.96
120.24
118.44
118.88
118.88
203,727
May 22, 2026
118.88
119.88
118.68
119.52
119.52
255,860
May 21, 2026
118.60
119.74
118.22
119.56
119.56
143,104
May 20, 2026
118.62
119.98
118.44
119.00
119.00
271,224
May 19, 2026
117.62
119.64
117.09
119.40
119.40
275,688
May 18, 2026
116.06
118.26
115.70
117.20
117.20
241,002
May 15, 2026
117.36
118.30
117.00
117.04
117.04
293,703
May 14, 2026
116.73
116.73
116.73
116.73
116.73
-
May 13, 2026
116.09
117.72
115.96
116.73
116.73
268,282
May 12, 2026
112.70
115.74
112.56
115.65
115.65
276,006
May 11, 2026
113.42
114.52
113.14
114.00
114.00
299,548
May 8, 2026
113.14
114.04
112.86
113.34
113.34
130,742
May 7, 2026
115.72
115.80
113.64
113.82
113.82
303,739
May 6, 2026
115.15
116.26
114.80
115.64
115.64
386,759
May 5, 2026
114.24
115.52
113.42
113.94
113.94
405,274
May 1, 2026
115.84
115.84
115.84
115.84
115.84
-
Apr 30, 2026
113.34
116.18
112.92
115.84
115.84
534,044
Apr 29, 2026
115.00
115.72
112.48
113.32
113.32
523,177
Apr 28, 2026
110.18
114.94
108.26
114.94
114.94
736,694
Apr 27, 2026
113.56
114.30
113.08
113.72
113.72
290,813
Apr 24, 2026
115.80
116.06
113.32
113.39
113.39
502,105
Apr 23, 2026
114.88
116.46
114.88
116.04
116.04
250,093
Apr 22, 2026
116.16
116.46
115.30
115.52
115.52
180,175
Apr 21, 2026
117.66
117.78
115.50
116.00
116.00
319,581
Apr 20, 2026
118.30
118.36
117.56
117.86
117.86
190,154
Apr 17, 2026
117.36
118.56
117.26
118.28
118.28
223,659
Apr 16, 2026
118.78
118.80
117.14
117.38
117.38
351,978
Apr 15, 2026
119.76
121.00
118.72
118.89
118.89
242,669
Apr 14, 2026
120.44
121.18
119.68
120.42
120.42
244,055
Apr 13, 2026
121.12
121.96
120.68
120.83
120.83
197,121
Apr 10, 2026
121.87
123.60
121.84
122.10
122.10
245,712
Apr 9, 2026
121.84
121.86
120.42
121.58
121.58
262,331
Apr 8, 2026
123.12
123.26
120.54
121.23
121.23
428,418
Apr 7, 2026
121.94
123.06
119.92
120.14
120.14
297,388
Apr 2, 2026
122.70
123.62
122.12
123.22
123.22
415,464
Apr 1, 2026
122.04
123.46
122.00
122.78
122.78
261,339
Mar 31, 2026
121.18
122.22
120.60
121.54
121.54
292,088
Mar 30, 2026
119.14
120.34
119.08
119.87
119.87
197,704
Mar 27, 2026
119.00
119.94
118.70
118.98
118.98
305,815
Mar 26, 2026
119.00
119.78
118.42
119.40
119.40
240,944
Mar 25, 2026
118.16
120.20
117.86
119.92
119.92
437,505
Mar 24, 2026
116.94
117.68
115.66
117.50
117.50
410,422
Mar 23, 2026
114.06
117.10
113.68
116.22
116.22
529,172
Mar 20, 2026
117.32
117.90
115.22
115.46
115.46
420,038
Mar 19, 2026
117.88
118.64
116.98
117.21
117.21
547,129
Mar 18, 2026
121.58
121.64
118.40
119.18
119.18
399,939
Mar 17, 2026
121.42
122.72
120.82
121.76
121.76
302,682
Mar 16, 2026
121.25
122.26
120.48
121.55
121.55
255,837
Mar 13, 2026
120.86
122.60
120.22
121.14
121.14
508,342
Mar 12, 2026
120.94
121.50
120.38
120.92
120.92
508,457
Mar 11, 2026
121.52
121.98
120.44
121.28
121.28
548,956
Mar 10, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
123.54
123.74
121.23
121.67
121.67
730,147
Mar 9, 2026
121.56
125.16
121.38
124.94
121.24
584,383
Mar 6, 2026
125.02
125.12
121.78
123.12
119.47
640,892
Mar 5, 2026
127.76
127.76
124.36
124.66
120.97
412,917
Mar 4, 2026
127.06
128.50
126.56
127.74
123.96
413,208
Mar 3, 2026
128.90
128.90
126.07
126.66
122.91
495,804
Mar 2, 2026
129.02
130.40
128.62
129.80
125.96
449,806
Feb 27, 2026
128.48
131.02
128.48
130.92
127.04
368,342
Feb 26, 2026
129.12
130.14
127.22
127.54
123.76
502,589
Feb 25, 2026
128.76
129.84
128.54
129.68
125.84
560,575
Feb 24, 2026
127.54
129.58
127.00
129.16
125.34
421,989
Feb 23, 2026
126.08
128.00
126.02
127.84
124.05
306,206
Feb 20, 2026
127.16
127.18
125.32
126.22
122.48
335,434
Feb 19, 2026
128.00
128.06
126.16
126.88
123.12
307,725
Feb 18, 2026
128.60
129.52
127.74
127.93
124.14
323,983
Feb 17, 2026
126.84
129.14
126.84
128.58
124.77
379,360
Feb 16, 2026
124.76
126.12
124.58
125.82
122.09
154,588
Feb 13, 2026
124.40
125.42
123.66
125.24
121.53
350,412
Feb 12, 2026
123.00
124.19
121.94
123.73
120.07
324,045
Feb 11, 2026
121.04
123.18
120.98
123.08
119.44
374,544
Feb 10, 2026
120.24
121.26
119.90
120.94
117.36
417,156
Feb 9, 2026
120.68
121.36
119.76
120.16
116.60
367,262
Feb 6, 2026
119.14
120.62
117.98
120.29
116.73
462,320
Feb 5, 2026
117.74
119.88
117.18
119.82
116.27
491,194
Feb 4, 2026
114.90
120.08
113.32
119.02
115.50
792,396
Feb 3, 2026
117.34
117.90
116.31
116.69
113.23
309,547
Feb 2, 2026
114.82
117.18
114.75
117.16
113.69
281,492
Jan 30, 2026
113.96
115.32
113.86
114.76
111.36
330,035
Jan 29, 2026
113.00
114.74
113.00
114.74
111.34
405,761
Jan 28, 2026
115.66
115.66
113.74
114.38
110.99
464,038
Jan 27, 2026
115.60
117.14
115.52
116.84
113.38
300,790
Jan 26, 2026
115.38
115.94
115.02
115.84
112.41
281,088
Jan 23, 2026
114.80
116.04
114.66
115.47
112.05
237,535
Jan 22, 2026
114.22
115.52
113.96
115.38
111.96
178,144
Jan 21, 2026
114.38
114.72
113.74
114.06
110.68
338,227
Jan 20, 2026
114.52
114.82
113.04
114.22
110.84
247,932
Jan 19, 2026
115.46
116.20
115.18
115.44
112.02
151,412
Jan 16, 2026
115.14
116.28
114.50
115.06
111.65
195,855
Jan 15, 2026
116.20
116.76
114.40
114.70
111.30
277,411
Jan 14, 2026
113.66
115.98
113.50
115.60
112.18
275,843
Jan 13, 2026
113.66
114.06
112.56
113.62
110.26
227,129
Jan 12, 2026
112.60
114.10
112.60
113.82
110.45
208,650
Jan 9, 2026
113.72
114.54
113.18
113.80
110.43
171,983
Jan 8, 2026
114.20
114.64
113.56
113.77
110.40
221,610
Jan 7, 2026
112.16
114.16
112.02
113.31
109.95
522,528
Jan 6, 2026
109.14
111.94
109.00
111.48
108.18
370,191
Jan 5, 2026
109.72
109.72
107.68
108.52
105.31
318,118
Jan 2, 2026
109.72
109.72
109.72
109.72
106.47
-
Dec 31, 2025
109.72
109.72
109.72
109.72
106.47
-
Dec 30, 2025
109.50
110.04
109.44
109.72
106.47
136,520
Dec 29, 2025
109.66
110.22
108.96
109.70
106.45
256,188
Dec 24, 2025
110.10
110.10
110.10
110.10
106.84
-
Dec 23, 2025
109.04
110.88
108.84
110.10
106.84
411,318
Dec 22, 2025
108.06
108.68
107.85
108.65
105.43
325,764
Dec 19, 2025
108.24
108.56
107.14
108.54
105.33
272,183
Dec 18, 2025
107.46
107.98
107.26
107.70
104.51
282,322
Dec 17, 2025
107.46
108.16
106.78
107.78
104.59
352,138
Dec 16, 2025
108.54
109.17
107.12
107.34
104.16
695,964
Dec 15, 2025
105.28
107.20
105.22
107.08
103.91
295,491
Dec 12, 2025
105.42
106.02
105.18
105.32
102.20
234,728
Dec 11, 2025
105.08
106.37
104.42
106.04
102.90
366,429
Dec 10, 2025
106.08
106.42
103.16
105.34
102.22
595,860
Dec 9, 2025
106.56
107.92
106.20
106.86
103.70
426,826
Dec 8, 2025
107.12
107.88
106.22
106.57
103.41
445,040
Dec 5, 2025
107.06
107.86
106.78
106.94
103.77
304,589
Dec 4, 2025
106.84
107.42
106.66
106.90
103.73
276,109
Dec 3, 2025
106.98
108.18
106.62
107.40
104.22
467,590
Dec 2, 2025
103.74
106.48
103.72
106.26
103.11
471,420
Dec 1, 2025
104.48
105.28
103.86
104.02
100.94
252,783
Nov 28, 2025
104.66
105.00
104.24
104.50
101.41
180,124
Nov 27, 2025
104.78
105.12
104.38
104.72
101.62
159,003
Nov 26, 2025
104.82
105.66
104.64
105.58
102.45
532,888
Nov 25, 2025
103.76
105.12
103.30
104.84
101.74
474,261
Nov 24, 2025
103.02
103.52
102.55
103.36
100.30
463,054
Nov 21, 2025
99.48
102.98
99.48
102.76
99.72
752,083
Nov 20, 2025
102.94
103.12
99.47
100.32
97.35
596,568
Nov 19, 2025
102.38
103.08
101.98
102.27
99.24
418,720
Nov 18, 2025
104.50
105.00
101.16
102.08
99.06
710,512
Nov 17, 2025
104.70
105.96
104.54
105.76
102.63
282,142
Nov 14, 2025
104.46
105.40
104.18
104.44
101.35
357,484
Nov 13, 2025
104.98
106.22
104.72
105.92
102.78
337,754
Nov 12, 2025
104.16
105.02
103.92
104.80
101.70
208,828
Nov 11, 2025
102.66
104.04
102.34
103.98
100.90
415,616
Nov 10, 2025
100.88
102.54
100.88
102.20
99.17
307,799
Nov 7, 2025
101.82
102.10
101.28
101.88
98.86
239,031
Nov 6, 2025
101.62
102.42
101.26
101.94
98.92
307,677
Nov 5, 2025
100.84
102.06
100.80
101.58
98.57
315,848
Nov 4, 2025
99.89
101.48
99.15
101.28
98.28
392,210
Nov 3, 2025
99.50
100.00
99.24
99.70
96.75
272,122
Oct 31, 2025
100.14
100.18
98.61
99.13
96.19
400,000
Oct 30, 2025
97.63
98.85
97.61
98.59
95.67
487,597
