UK Markets closed

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
114.78+0.14 (+0.12%)
At close: 5:30PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021114.70114.96113.32113.44113.443,706,501
23 Sept 2021115.16115.68114.96115.02115.023,068,721
22 Sept 2021114.90115.40114.70114.78114.784,119,100
21 Sept 2021113.78114.96113.78114.64114.642,943,767
20 Sept 2021113.62114.14113.04113.78113.783,705,644
17 Sept 2021115.16115.48114.18114.38114.387,688,933
16 Sept 2021114.00114.74113.78114.24114.244,536,051
15 Sept 2021114.50114.68113.58113.58113.583,765,025
14 Sept 2021115.00115.22114.52114.56114.563,192,161
13 Sept 2021115.00115.76114.86115.06115.063,214,724
10 Sept 2021115.20115.30114.40114.96114.963,132,737
09 Sept 2021114.72115.88114.54114.82114.823,737,866
08 Sept 2021115.10115.16113.72114.82114.823,854,427
07 Sept 2021115.78116.04115.24115.64115.643,398,825
06 Sept 2021115.40116.10115.30115.76115.762,036,628
03 Sept 2021115.26116.08114.70115.22115.222,500,603
02 Sept 2021115.88116.28115.50115.52115.524,969,446
01 Sept 2021116.10116.36115.74115.88115.882,713,074
31 Aug 2021117.04117.28115.56115.74115.745,343,702
30 Aug 2021116.16117.10116.14116.98116.982,310,537
27 Aug 2021115.62116.38115.58116.36116.362,371,222
26 Aug 2021114.98115.60114.50115.56115.562,307,281
25 Aug 2021115.86116.26114.64115.04115.042,304,660
24 Aug 2021116.36116.80115.74115.96115.962,607,079
23 Aug 2021116.40116.60115.58116.22116.222,051,649
20 Aug 2021116.20116.74115.70116.42116.423,521,106
19 Aug 2021115.72116.28115.22116.18116.183,298,638
18 Aug 2021116.36116.80115.86116.14116.143,947,371
17 Aug 2021114.74116.36114.74116.36116.363,466,834
16 Aug 2021114.60114.84114.22114.64114.642,565,115
13 Aug 2021113.72114.68113.72114.54114.542,683,916
12 Aug 2021113.82113.92113.32113.60113.602,197,213
11 Aug 2021114.00114.16113.66113.90113.902,216,942
10 Aug 2021113.80114.20113.36113.84113.842,207,071
09 Aug 2021112.94114.18112.94113.72113.722,228,741
06 Aug 2021112.96113.56112.68112.88112.882,113,459
05 Aug 2021113.62113.86112.64113.04113.043,497,659
04 Aug 2021114.10114.24113.52113.56113.562,807,950
03 Aug 2021114.76115.08114.10114.10114.102,769,511
02 Aug 2021114.90115.00114.24114.86114.862,167,221
30 Jul 2021113.00115.16112.40114.80114.804,261,891
29 Jul 2021111.94114.12110.28113.70113.703,964,363
28 Jul 2021114.60114.90113.44114.12114.122,167,190
27 Jul 2021114.24114.78113.14114.52114.523,077,062
26 Jul 2021115.68115.76114.32114.32114.322,569,002
23 Jul 2021114.38115.76114.00115.62115.622,296,614
22 Jul 2021115.86116.10113.72114.20114.204,578,319
21 Jul 2021116.50116.64115.60116.04116.043,004,763
20 Jul 2021115.80117.44115.80116.34116.343,090,596
19 Jul 2021115.76116.76115.38115.54115.543,804,564
16 Jul 2021115.20115.80114.94115.74115.743,003,800
15 Jul 2021115.44116.08114.82114.82114.822,721,261
14 Jul 2021115.34115.90114.82115.46115.462,480,783
13 Jul 2021115.64115.88115.06115.88115.882,800,939
12 Jul 2021115.14116.20115.14115.80115.802,351,625
09 Jul 2021115.36115.76114.68115.20115.203,470,802
08 Jul 2021116.16116.32114.96115.46115.463,868,503
07 Jul 2021115.04116.50114.86116.50116.502,933,659
06 Jul 2021115.00115.58114.76115.08115.082,423,757
05 Jul 2021115.70116.00114.64115.14115.141,874,538
02 Jul 2021115.68116.16115.08115.62115.622,351,021
01 Jul 2021115.42116.10114.60115.56115.563,332,789
30 Jun 2021116.40116.46115.16115.22115.224,167,269
29 Jun 2021116.30116.76116.24116.30116.302,876,317
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021115.10116.20114.82116.20116.203,458,791
18 Jun 2021115.80116.32115.26115.50115.5014,598,036
17 Jun 2021114.36115.46113.72115.46115.464,884,666
16 Jun 2021114.50115.16114.36114.76114.763,407,363
15 Jun 2021114.00115.30114.00114.60114.605,336,318
14 Jun 2021113.82114.16113.18113.82113.823,108,150
11 Jun 2021113.80114.30113.72113.82113.822,183,478
10 Jun 2021113.82114.10113.28113.74113.742,932,131
09 Jun 2021113.28113.92112.90113.92113.922,530,270
08 Jun 2021113.00113.74112.82113.40113.403,685,162
07 Jun 2021112.74113.20112.62112.82112.822,175,572
04 Jun 2021111.86112.90111.70112.90112.902,374,083
03 Jun 2021111.44111.96111.32111.82111.822,033,516
02 Jun 2021110.70111.92110.70111.52111.523,293,372
01 Jun 2021111.00111.38110.20110.78110.782,997,198
31 May 2021110.96111.56110.52110.70110.701,574,474
28 May 2021110.18111.46110.06111.12111.122,474,499
27 May 2021111.52111.60110.56110.60110.604,861,551
26 May 2021111.84112.72111.56111.78111.782,602,442
25 May 2021110.50112.26110.46111.62111.623,673,315
21 May 2021110.50111.14110.08110.54110.543,152,100
20 May 2021109.70110.50109.42110.44110.442,980,237
19 May 2021108.80109.88108.70109.34109.343,225,893
18 May 2021109.72110.34109.16109.42109.424,642,989
17 May 2021108.74109.98108.64109.62109.624,533,945
14 May 2021109.50109.58108.66108.84108.842,690,079
12 May 2021108.24109.02108.14108.42108.422,845,623
11 May 2021108.92108.96107.94108.24108.243,905,188
10 May 2021108.88109.12108.26109.00109.002,451,191
07 May 2021109.40109.46108.50109.12109.125,217,892
06 May 2021109.00109.46108.62108.90108.903,060,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...