UK Markets closed

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
106.56+0.24 (+0.23%)
At close: 5:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020106.42106.78105.84106.56106.564,728,782
22 Oct 2020106.36106.82105.42106.32106.324,650,910
21 Oct 2020109.00109.50106.54106.54106.545,860,092
20 Oct 2020106.96107.74106.78107.42107.423,470,339
19 Oct 2020108.10108.88107.22107.28107.283,010,140
16 Oct 2020107.62108.28107.52107.86107.864,931,421
15 Oct 2020107.98107.98106.64107.00107.005,775,774
14 Oct 2020110.00110.28108.08108.58108.585,891,294
13 Oct 2020109.66110.24109.22109.60109.604,886,841
12 Oct 2020108.66109.70108.22109.50109.503,599,275
09 Oct 2020108.34108.72108.02108.66108.663,585,770
08 Oct 2020107.92108.58107.66108.26108.263,774,997
07 Oct 2020108.00108.88107.70107.70107.704,030,450
06 Oct 2020109.64109.78107.96108.18108.185,849,638
05 Oct 2020110.60110.84109.56109.80109.803,236,248
02 Oct 2020109.50110.68109.24110.34110.343,369,669
01 Oct 2020109.90110.82109.40110.14110.143,913,432
30 Sep 2020109.50110.54109.34109.34109.345,205,122
29 Sep 2020109.80110.22109.32109.70109.703,459,263
28 Sep 2020110.00110.48109.26109.88109.884,975,807
25 Sep 2020109.00110.64108.72109.76109.765,477,924
24 Sep 2020108.40109.10108.20108.22108.224,625,681
23 Sep 2020109.32110.16109.06109.06109.063,873,973
22 Sep 2020108.48109.20108.18109.20109.204,901,091
21 Sep 2020108.00109.14107.56108.42108.426,251,837
18 Sep 2020------
17 Sep 2020109.34109.84109.14109.40109.405,001,303
16 Sep 2020109.24110.26109.16110.26110.266,376,333
15 Sep 2020109.44110.28109.08109.64109.644,211,580
14 Sep 2020110.26110.64109.20109.70109.702,944,238
11 Sep 2020109.50110.44109.50109.98109.983,282,838
10 Sep 2020109.76110.86109.40109.68109.684,152,467
09 Sep 2020108.48110.66108.48110.02110.024,140,858
08 Sep 2020109.10109.28107.62108.26108.265,119,977
07 Sep 2020108.44109.22108.18108.72108.723,275,324
04 Sep 2020108.58109.92107.72108.32108.325,979,299
03 Sep 2020110.36111.36109.20109.34109.344,857,371
02 Sep 2020109.00110.64108.82110.04110.044,768,398
01 Sep 2020109.04109.66108.42108.64108.644,390,364
31 Aug 2020109.18109.94108.56108.56108.564,810,488
28 Aug 2020110.02110.34108.46108.86108.863,737,494
27 Aug 2020110.70111.06110.18110.18110.182,681,279
26 Aug 2020109.90110.58109.46110.56110.563,317,220
25 Aug 2020110.34111.18109.72109.72109.724,022,022
24 Aug 2020110.28110.92110.28110.74110.743,108,566
21 Aug 2020109.98110.20109.40110.00110.003,349,149
20 Aug 2020110.46110.72109.72109.98109.982,899,259
19 Aug 2020109.18111.02108.88110.86110.863,406,542
18 Aug 2020109.10109.80108.78108.98108.982,780,859
17 Aug 2020108.90109.18108.28109.18109.182,471,120
14 Aug 2020108.76109.10107.68108.70108.702,924,170
13 Aug 2020108.70109.46108.70109.08109.082,513,634
12 Aug 2020107.90109.16107.66109.02109.023,239,031
11 Aug 2020108.10109.28107.84108.08108.083,087,564
10 Aug 2020107.68108.46107.18107.90107.903,006,258
07 Aug 2020107.34108.54107.20107.68107.683,221,737
06 Aug 2020107.40107.74106.94107.40107.403,926,563
05 Aug 2020109.32109.84107.82107.82107.823,548,770
04 Aug 2020109.30109.38107.82109.16109.163,612,832
03 Aug 2020108.10110.02107.44109.32109.324,860,178
31 Jul 2020109.52109.82107.60108.10108.106,284,815
30 Jul 2020111.48112.62108.00109.92109.926,215,941
29 Jul 2020110.68111.36110.48110.68110.683,377,748
28 Jul 2020110.42111.02109.82110.64110.643,364,271
27 Jul 2020109.06111.00109.02110.48110.484,277,899
24 Jul 2020110.14110.38109.20109.48109.483,835,181
23 Jul 2020110.42112.12110.06111.28111.285,715,005
22 Jul 2020108.28109.56107.68109.44109.444,028,467
21 Jul 2020108.98109.30108.08108.36108.363,334,599
20 Jul 2020108.60108.66107.64108.56108.563,098,788
17 Jul 2020108.32109.04108.16108.74108.743,620,287
16 Jul 2020108.00108.46106.90108.46108.464,411,944
15 Jul 2020107.50109.44107.00108.86108.865,072,968
14 Jul 2020106.72107.24105.92106.84106.844,057,194
13 Jul 2020107.50107.82106.90107.50107.503,321,464
10 Jul 2020105.30107.40105.30107.16107.164,489,320
09 Jul 2020105.98106.30105.18105.58105.583,289,438
08 Jul 2020105.00106.28104.90105.98105.983,719,370
07 Jul 2020106.00106.24104.92105.26105.263,251,269
06 Jul 2020105.80105.98105.22105.98105.982,773,016
03 Jul 2020105.74106.34104.96105.12105.122,460,181
02 Jul 2020105.64106.00104.92105.76105.763,588,530
01 Jul 2020104.50105.72104.26105.26105.264,169,695
30 Jun 2020104.80105.38104.52104.74104.744,909,084
29 Jun 2020104.72105.36104.60104.92104.924,660,379
26 Jun 2020105.50106.22104.90105.04105.043,813,706
25 Jun 2020104.50105.38104.02105.24105.244,944,689
24 Jun 2020105.82105.94104.78104.78104.786,958,043
23 Jun 2020106.70106.70105.82106.50106.505,039,732
22 Jun 2020106.52107.76106.52106.58106.583,910,449
19 Jun 2020107.90108.42107.00107.50107.5016,120,970
18 Jun 2020107.70107.88106.68106.84106.846,623,393
17 Jun 2020104.76107.92104.58107.92107.927,864,037
16 Jun 2020104.38105.04103.56104.62104.625,509,764
15 Jun 2020102.40103.70101.70103.14103.144,591,003
12 Jun 2020103.94103.96102.70102.80102.805,523,946
11 Jun 2020104.56105.20103.40103.50103.505,315,823
10 Jun 2020105.40106.10104.84105.26105.266,383,355
09 Jun 2020103.50105.82103.36105.36105.367,387,840
08 Jun 2020102.16104.00101.86103.54103.545,910,387
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...