NESN.SW - Nestle S.A.

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020105.30107.40105.30107.16107.164,489,308
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
05 Jun 2020102.76103.02102.00102.60102.605,601,365
04 Jun 2020103.02104.62102.56102.76102.767,061,646
03 Jun 2020103.40104.10102.62103.86103.866,209,773
02 Jun 2020104.42104.80102.92102.92102.926,564,417
29 May 2020102.92103.96102.26103.86103.869,846,413
28 May 2020101.54103.42101.26102.84102.847,869,016
27 May 2020102.64102.82101.04101.32101.328,267,912
26 May 2020104.60104.60102.32102.58102.585,934,193
25 May 2020103.26104.08102.70103.82103.823,475,686
22 May 2020103.50103.88101.68102.96102.967,810,474
20 May 2020104.80105.88103.94104.92104.925,065,641
19 May 2020105.30105.46104.28105.44105.444,822,871
18 May 2020104.66105.30104.06105.08105.084,830,424
15 May 2020103.80104.70103.32103.88103.887,141,161
14 May 2020104.50105.42102.88103.14103.146,577,649
13 May 2020105.20105.64105.02105.36105.366,418,190
12 May 2020105.58106.18105.46106.18106.185,224,057
11 May 2020105.14105.90104.78105.58105.584,311,792
08 May 2020104.00105.30103.98105.00105.003,547,742
07 May 2020103.20104.36102.84103.78103.786,637,723
06 May 2020101.82103.22101.62102.78102.787,496,002
05 May 2020100.60101.8299.84101.82101.826,229,239
04 May 2020101.00101.5899.8199.8199.8111,319,374
30 Apr 2020103.24104.10101.90101.90101.9015,248,300
29 Apr 2020104.10104.48102.56102.98102.985,748,969
28 Apr 2020104.30104.98103.42104.10104.108,456,485
27 Apr 2020104.76105.38103.38104.20104.2010,786,057
27 Apr 20202.7 Dividend
24 Apr 2020106.80108.28105.70106.56103.8610,743,918
23 Apr 2020106.00106.20104.36104.70102.057,647,446
22 Apr 2020105.50106.86105.08106.20103.515,826,903
21 Apr 2020107.76108.68104.70104.70102.057,919,586
20 Apr 2020106.10108.36105.80108.36105.616,415,760
17 Apr 2020106.00106.28105.04106.04103.3513,825,569
16 Apr 2020103.62105.22103.22104.58101.938,150,900
15 Apr 2020103.58104.68103.26103.28100.667,442,053
14 Apr 2020103.22104.36102.80103.46100.847,254,666
09 Apr 2020104.50104.50101.38102.2299.637,279,770
08 Apr 2020102.64104.20102.18104.20101.566,535,774
07 Apr 2020105.00105.14102.88103.90101.278,441,911
06 Apr 2020103.74104.94102.96103.96101.335,984,025
03 Apr 2020101.86103.10100.70102.3699.776,081,202
02 Apr 2020100.46101.3899.17101.0898.526,693,526
01 Apr 202097.36100.5097.0099.8497.317,222,402
31 Mar 2020100.24100.9298.6399.4596.9310,513,315
30 Mar 202098.2399.8095.5199.8097.278,301,545
27 Mar 202097.0598.3495.7997.4494.979,678,836
26 Mar 202095.3398.7094.3798.7096.2011,052,293
25 Mar 202094.8996.7593.9696.6194.1612,290,974
24 Mar 202093.1995.7592.7894.2191.8211,599,328
23 Mar 202093.6597.5191.9891.9889.6512,228,783
20 Mar 2020101.22101.8696.0297.9895.5026,474,603
19 Mar 202096.8099.8096.1899.8097.2721,469,597
18 Mar 202091.8497.5889.8894.2391.8420,888,456
17 Mar 202093.6395.7088.1193.8391.4516,305,059
16 Mar 202086.9190.0083.3790.0087.7219,916,782
13 Mar 202090.1095.9188.3390.0087.7224,879,033
12 Mar 202093.0094.0088.3790.1387.8527,964,530
11 Mar 202097.5198.7796.0396.1393.6913,567,867
10 Mar 202098.30100.7095.9896.8294.3715,653,133
09 Mar 202096.50100.1696.4897.9695.4816,034,319
06 Mar 2020103.10104.54100.62101.1498.5810,439,022
05 Mar 2020107.00107.00104.36105.48102.818,509,367
04 Mar 2020103.32106.58103.28106.02103.338,586,340
03 Mar 2020102.48105.04102.24103.42100.8011,645,779
02 Mar 2020101.00102.5499.25100.5497.9915,203,835
28 Feb 202099.82100.6097.6698.8596.3519,429,306
27 Feb 2020102.90104.26101.24101.7699.1812,352,155
26 Feb 2020104.08105.24102.42104.70102.0511,269,889
25 Feb 2020105.64106.56104.64104.78102.137,319,359
24 Feb 2020107.02107.34105.14105.84103.168,576,459
21 Feb 2020109.56109.86108.38109.02106.266,952,626
20 Feb 2020109.32110.20108.92109.36106.595,704,182
19 Feb 2020107.80109.46107.50109.46106.695,430,350
18 Feb 2020107.46108.20107.32107.76105.034,310,063
*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