Nestlé S.A. (NESM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:49PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 93.80 | 94.80 | 93.40 | 94.60 | 94.60 | 323 |
| 03 May 2024 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 120 |
| 02 May 2024 | 92.80 | 94.60 | 92.80 | 94.00 | 94.00 | 205 |
| 30 Apr 2024 | 94.40 | 94.40 | 94.20 | 94.40 | 94.40 | 115 |
| 29 Apr 2024 | 95.00 | 95.20 | 94.20 | 94.20 | 94.20 | 397 |
| 26 Apr 2024 | 95.20 | 95.40 | 94.40 | 95.00 | 95.00 | 440 |
| 25 Apr 2024 | 95.00 | 95.00 | 91.60 | 93.60 | 93.60 | 1,719 |
| 24 Apr 2024 | 96.00 | 96.60 | 95.40 | 96.40 | 96.40 | 499 |
| 23 Apr 2024 | 96.40 | 97.20 | 96.40 | 97.20 | 97.20 | 50 |
| 22 Apr 2024 | 97.00 | 97.00 | 96.20 | 96.20 | 96.20 | 685 |
| 22 Apr 2024 | 3.407929 Dividend | |||||
| 19 Apr 2024 | 95.40 | 98.00 | 95.40 | 96.00 | 92.59 | 430 |
| 18 Apr 2024 | 96.80 | 97.00 | 96.80 | 97.00 | 93.56 | 306 |
| 17 Apr 2024 | 94.40 | 96.20 | 94.40 | 96.00 | 92.59 | 155 |
| 16 Apr 2024 | 95.40 | 95.60 | 94.80 | 94.80 | 91.43 | 915 |
| 15 Apr 2024 | 96.00 | 96.00 | 94.80 | 94.80 | 91.43 | 336 |
| 12 Apr 2024 | 96.20 | 96.80 | 95.80 | 95.80 | 92.40 | 45 |
| 11 Apr 2024 | 96.00 | 96.60 | 96.00 | 96.20 | 92.78 | 134 |
| 10 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 92.01 | 5 |
| 09 Apr 2024 | 94.40 | 96.00 | 94.40 | 95.20 | 91.82 | 409 |
| 08 Apr 2024 | 95.80 | 95.80 | 94.40 | 95.20 | 91.82 | 659 |
| 05 Apr 2024 | 98.00 | 98.00 | 95.60 | 95.60 | 92.21 | 172 |
| 04 Apr 2024 | 96.00 | 96.40 | 95.80 | 96.20 | 92.78 | 567 |
| 03 Apr 2024 | 96.60 | 97.20 | 96.20 | 96.60 | 93.17 | 1,952 |
| 02 Apr 2024 | 98.20 | 98.20 | 97.60 | 97.60 | 94.14 | 898 |
| 28 Mar 2024 | 97.80 | 98.20 | 97.80 | 98.20 | 94.71 | 106 |
| 27 Mar 2024 | 98.40 | 98.40 | 97.40 | 98.40 | 94.91 | 240 |
| 26 Mar 2024 | 96.60 | 98.00 | 96.40 | 97.80 | 94.33 | 504 |
| 25 Mar 2024 | 97.20 | 97.20 | 97.00 | 97.00 | 93.56 | 508 |
| 22 Mar 2024 | 96.80 | 99.20 | 96.80 | 97.40 | 93.94 | 386 |
| 21 Mar 2024 | 97.00 | 99.00 | 97.00 | 97.60 | 94.14 | 248 |
| 20 Mar 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 94.52 | 254 |
| 19 Mar 2024 | 97.20 | 98.00 | 97.00 | 97.40 | 93.94 | 1,056 |
| 18 Mar 2024 | 100.50 | 100.50 | 98.40 | 98.40 | 94.91 | 897 |
| 15 Mar 2024 | 98.60 | 99.60 | 98.60 | 98.80 | 95.29 | 504 |
| 14 Mar 2024 | 98.60 | 99.80 | 98.60 | 99.40 | 95.87 | 130 |
| 13 Mar 2024 | 97.80 | 99.20 | 97.80 | 99.20 | 95.68 | 165 |
| 12 Mar 2024 | 97.60 | 99.40 | 97.60 | 99.40 | 95.87 | 255 |
| 11 Mar 2024 | 97.60 | 98.40 | 97.40 | 98.40 | 94.91 | 403 |
| 08 Mar 2024 | 96.40 | 98.20 | 96.40 | 97.80 | 94.33 | 747 |
| 07 Mar 2024 | 96.00 | 97.40 | 96.00 | 97.40 | 93.94 | 1,324 |
| 06 Mar 2024 | 97.20 | 97.20 | 96.00 | 96.20 | 92.78 | 570 |
| 05 Mar 2024 | 96.00 | 96.00 | 95.00 | 95.60 | 92.21 | 244 |
| 04 Mar 2024 | 97.60 | 97.60 | 95.00 | 95.00 | 91.63 | 1,707 |
| 01 Mar 2024 | 96.80 | 96.80 | 95.20 | 96.00 | 92.59 | 1,097 |
| 29 Feb 2024 | 96.20 | 97.40 | 95.60 | 96.80 | 93.36 | 1,762 |
| 28 Feb 2024 | 97.40 | 98.60 | 97.20 | 97.20 | 93.75 | 172 |
| 27 Feb 2024 | 98.20 | 98.60 | 97.60 | 97.60 | 94.14 | 160 |
| 26 Feb 2024 | 99.60 | 100.00 | 98.00 | 99.00 | 95.49 | 1,227 |
| 23 Feb 2024 | 98.80 | 100.50 | 98.80 | 100.00 | 96.45 | 1,221 |
| 22 Feb 2024 | 103.00 | 103.00 | 98.20 | 99.20 | 95.68 | 3,820 |
| 21 Feb 2024 | 103.50 | 105.50 | 103.50 | 103.50 | 99.83 | 240 |
| 20 Feb 2024 | 103.50 | 105.00 | 103.50 | 105.00 | 101.27 | 935 |
| 19 Feb 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 99.83 | 890 |
| 16 Feb 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 98.38 | 577 |
| 15 Feb 2024 | 101.50 | 103.00 | 101.50 | 103.00 | 99.34 | 180 |
| 14 Feb 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 97.41 | 302 |
| 13 Feb 2024 | 103.00 | 103.00 | 101.50 | 101.50 | 97.90 | 302 |
| 12 Feb 2024 | 102.50 | 102.50 | 102.00 | 102.50 | 98.86 | 891 |
| 09 Feb 2024 | 103.00 | 103.00 | 101.50 | 102.50 | 98.86 | 967 |
| 08 Feb 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 99.34 | 491 |
| 07 Feb 2024 | 105.50 | 106.50 | 105.50 | 105.50 | 101.75 | 935 |
| 06 Feb 2024 | 106.50 | 107.00 | 105.50 | 107.00 | 103.20 | 260 |
| 05 Feb 2024 | 105.00 | 107.50 | 104.50 | 107.50 | 103.68 | 554 |
| 02 Feb 2024 | 105.00 | 106.50 | 105.00 | 106.00 | 102.24 | 141 |
| 01 Feb 2024 | 104.50 | 105.50 | 104.50 | 105.50 | 101.75 | 19 |
| 31 Jan 2024 | 105.50 | 107.00 | 105.50 | 106.50 | 102.72 | 2,002 |
| 30 Jan 2024 | 106.00 | 106.00 | 105.50 | 106.00 | 102.24 | 212 |
| 29 Jan 2024 | 104.50 | 106.00 | 104.50 | 106.00 | 102.24 | 290 |
| 26 Jan 2024 | 102.00 | 104.50 | 102.00 | 104.50 | 100.79 | 465 |
| 25 Jan 2024 | 101.00 | 103.00 | 100.50 | 102.00 | 98.38 | 1,181 |
| 24 Jan 2024 | 101.50 | 101.50 | 100.50 | 101.00 | 97.41 | 317 |
| 23 Jan 2024 | 102.50 | 103.00 | 101.00 | 101.00 | 97.41 | 619 |
| 22 Jan 2024 | 102.50 | 103.50 | 102.00 | 103.00 | 99.34 | 1,744 |
| 19 Jan 2024 | 103.50 | 104.50 | 103.00 | 104.00 | 100.31 | 320 |
| 18 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 99.83 | - |
| 17 Jan 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 100.79 | 191 |
| 16 Jan 2024 | 103.50 | 105.00 | 103.50 | 104.50 | 100.79 | 467 |
| 15 Jan 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 101.27 | 3,567 |
| 12 Jan 2024 | 102.50 | 105.50 | 102.50 | 105.50 | 101.75 | 536 |
| 11 Jan 2024 | 104.50 | 105.50 | 104.00 | 104.00 | 100.31 | 305 |
| 10 Jan 2024 | 106.50 | 106.50 | 104.00 | 104.00 | 100.31 | 80 |
| 09 Jan 2024 | 105.50 | 107.00 | 105.00 | 105.50 | 101.75 | 415 |
| 08 Jan 2024 | 106.50 | 106.50 | 105.00 | 105.50 | 101.75 | 31 |
| 05 Jan 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 102.24 | 300 |
| 04 Jan 2024 | 107.00 | 107.00 | 105.00 | 105.50 | 101.75 | 452 |
| 03 Jan 2024 | 104.00 | 108.00 | 104.00 | 108.00 | 104.17 | 1,524 |
| 02 Jan 2024 | 104.00 | 106.00 | 103.00 | 106.00 | 102.24 | 415 |
| 29 Dec 2023 | 103.00 | 105.00 | 103.00 | 105.00 | 101.27 | 441 |
| 28 Dec 2023 | 102.50 | 104.50 | 102.50 | 104.50 | 100.79 | 51 |
| 27 Dec 2023 | 104.00 | 104.00 | 102.50 | 102.50 | 98.86 | 59 |
| 22 Dec 2023 | 101.50 | 103.50 | 101.50 | 103.50 | 99.83 | 734 |
| 21 Dec 2023 | 102.00 | 102.50 | 101.50 | 102.50 | 98.86 | 45 |
| 20 Dec 2023 | 102.50 | 103.00 | 102.00 | 103.00 | 99.34 | 250 |
| 19 Dec 2023 | 103.00 | 103.50 | 102.00 | 102.00 | 98.38 | 1,339 |
| 18 Dec 2023 | 102.50 | 104.00 | 102.50 | 104.00 | 100.31 | 1,731 |
| 15 Dec 2023 | 102.50 | 103.00 | 102.50 | 103.00 | 99.34 | 40 |
| 14 Dec 2023 | 103.50 | 104.00 | 103.50 | 104.00 | 100.31 | 21 |
| 13 Dec 2023 | 104.00 | 105.00 | 104.00 | 105.00 | 101.27 | 75 |
| 12 Dec 2023 | 103.50 | 105.00 | 103.50 | 104.00 | 100.31 | 326 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.