NESN.SW - Nestle S.A.

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020101.86103.10100.70102.36102.366,081,202
02 Apr 2020100.46101.3899.17101.08101.086,693,526
01 Apr 202097.36100.5097.0099.8499.847,222,402
31 Mar 2020100.24100.9298.6399.4599.4510,513,315
30 Mar 202098.2399.8095.5199.8099.808,301,545
27 Mar 202097.0598.3495.7997.4497.449,678,836
26 Mar 202095.3398.7094.3798.7098.7011,052,293
25 Mar 202094.8996.7593.9696.6196.6112,290,974
24 Mar 202093.1995.7592.7894.2194.2111,599,328
23 Mar 202093.6597.5191.9891.9891.9812,228,783
20 Mar 2020101.22101.8696.0297.9897.9826,474,603
19 Mar 202096.8099.8096.1899.8099.8021,469,597
18 Mar 202091.8497.5889.8894.2394.2320,888,456
17 Mar 202093.6395.7088.1193.8393.8316,305,059
16 Mar 202086.9190.0083.3790.0090.0019,916,782
13 Mar 202090.1095.9188.3390.0090.0024,879,033
12 Mar 202093.0094.0088.3790.1390.1327,964,530
11 Mar 202097.5198.7796.0396.1396.1313,567,867
10 Mar 202098.30100.7095.9896.8296.8215,653,133
09 Mar 202096.50100.1696.4897.9697.9616,034,319
06 Mar 2020103.10104.54100.62101.14101.1410,439,022
05 Mar 2020107.00107.00104.36105.48105.488,509,367
04 Mar 2020103.32106.58103.28106.02106.028,586,340
03 Mar 2020102.48105.04102.24103.42103.4211,645,779
02 Mar 2020101.00102.5499.25100.54100.5415,203,835
28 Feb 202099.82100.6097.6698.8598.8519,429,306
27 Feb 2020102.90104.26101.24101.76101.7612,352,155
26 Feb 2020104.08105.24102.42104.70104.7011,269,889
25 Feb 2020105.64106.56104.64104.78104.787,319,359
24 Feb 2020107.02107.34105.14105.84105.848,576,459
21 Feb 2020109.56109.86108.38109.02109.026,952,626
20 Feb 2020109.32110.20108.92109.36109.365,704,182
19 Feb 2020107.80109.46107.50109.46109.465,430,350
18 Feb 2020107.46108.20107.32107.76107.764,310,063
17 Feb 2020108.00108.78107.60107.86107.865,057,392
14 Feb 2020105.30107.80104.76107.56107.567,454,582
13 Feb 2020105.50105.80103.68104.70104.7011,770,544
12 Feb 2020108.10108.66106.90107.08107.086,107,328
11 Feb 2020109.46109.46108.44108.44108.444,120,339
10 Feb 2020109.00109.32108.46109.26109.263,001,721
07 Feb 2020109.10109.50108.50109.00109.003,915,441
06 Feb 2020109.30109.62108.74109.10109.105,208,653
05 Feb 2020107.60109.04107.50109.00109.005,532,430
04 Feb 2020107.28108.38107.16108.14108.144,769,225
03 Feb 2020106.58107.48106.46106.98106.983,359,326
31 Jan 2020108.30108.32106.24106.38106.386,093,587
30 Jan 2020108.44108.62107.34107.72107.723,955,233
29 Jan 2020108.40109.12108.28108.86108.864,887,243
28 Jan 2020108.10108.70107.58108.62108.624,952,578
27 Jan 2020107.90108.56107.32107.92107.924,501,648
24 Jan 2020107.88109.28107.88108.90108.904,546,665
23 Jan 2020109.00109.08107.88108.34108.345,136,914
22 Jan 2020108.94109.38108.56108.78108.785,652,168
21 Jan 2020106.96108.36106.78108.36108.365,395,664
20 Jan 2020106.50107.52106.20106.90106.904,034,669
17 Jan 2020104.90106.78104.78106.58106.587,555,659
16 Jan 2020103.70104.94103.60104.90104.905,080,243
15 Jan 2020103.00104.16102.82103.82103.826,997,259
14 Jan 2020103.54103.62102.66103.42103.427,576,903
13 Jan 2020102.92103.98102.82103.54103.544,350,059
10 Jan 2020103.18103.66102.94102.94102.945,028,786
09 Jan 2020103.80103.94102.94103.08103.087,964,898
08 Jan 2020104.48104.76103.50103.50103.507,253,575
07 Jan 2020106.50106.92105.08105.20105.205,589,217
06 Jan 2020105.84106.44105.22106.26106.264,768,211
03 Jan 2020104.50106.66104.16106.32106.326,795,058
30 Dec 2019106.32106.76104.78104.78104.783,514,643
27 Dec 2019106.68106.88106.22106.40106.402,878,314
23 Dec 2019106.00106.80105.80106.60106.603,438,626
20 Dec 2019104.54106.10104.28106.10106.1013,347,067
19 Dec 2019104.02104.48103.46104.12104.126,501,636
18 Dec 2019103.48105.16103.48104.02104.027,402,523
17 Dec 2019103.40103.80102.56103.56103.569,059,537
16 Dec 2019102.80104.62102.80104.20104.205,238,992
13 Dec 2019102.82103.32102.14102.94102.945,108,849
12 Dec 2019102.80103.72102.64103.08103.085,494,339
11 Dec 2019102.76103.36102.38103.08103.084,289,291
10 Dec 2019103.44103.54101.92102.96102.965,703,274
09 Dec 2019103.48104.20103.46103.88103.883,526,329
06 Dec 2019102.90103.96102.60103.90103.903,478,951
05 Dec 2019102.40102.80102.26102.54102.543,795,186
04 Dec 2019101.50102.52101.50102.26102.264,915,048
03 Dec 2019102.56103.14101.62101.62101.626,603,916
02 Dec 2019103.60104.66102.40102.54102.545,495,999
29 Nov 2019104.22104.40103.78103.92103.924,437,790
28 Nov 2019104.12104.54104.02104.30104.301,969,625
27 Nov 2019104.22104.62103.80104.38104.384,081,462
26 Nov 2019104.56104.82104.00104.00104.0013,262,006
25 Nov 2019103.80104.26103.40104.22104.223,940,598
22 Nov 2019103.08104.02102.70103.10103.106,260,462
21 Nov 2019103.76104.20103.22103.22103.224,368,778
20 Nov 2019103.78104.46103.70104.30104.304,651,406
19 Nov 2019104.02104.66103.74104.08104.084,464,861
18 Nov 2019104.40104.72103.74104.32104.324,053,224
15 Nov 2019104.04104.38103.40104.06104.065,255,125
14 Nov 2019104.40105.16103.42103.52103.525,406,944
13 Nov 2019103.64104.94103.54104.64104.645,173,456
12 Nov 2019104.48104.50103.62103.78103.785,071,831
11 Nov 2019104.14104.78103.80104.34104.343,049,558
08 Nov 2019103.80104.50103.80104.12104.124,449,038
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more