UK markets closed

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
113.56-0.54 (-0.47%)
At close: 5:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
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 2021116.38116.40115.68116.12116.122,753,406
25 Jun 2021115.82116.04115.58115.90115.902,128,532
24 Jun 2021115.86116.30115.82116.00116.002,943,768
23 Jun 2021116.50116.66115.66115.66115.663,519,952
22 Jun 2021116.10116.46115.44116.24116.243,935,990
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
05 May 2021107.78109.08107.72108.72108.723,213,976
04 May 2021109.40109.50107.82107.96107.963,872,290
03 May 2021109.10109.74108.70109.20109.202,835,058
30 Apr 2021109.50109.92108.88108.88108.883,937,844
29 Apr 2021108.28109.26108.28109.16109.163,838,495
28 Apr 2021108.02108.58107.56108.38108.384,270,140
27 Apr 2021108.62108.82107.60108.12108.123,402,028
26 Apr 2021109.58109.92108.54108.54108.542,932,936
23 Apr 2021109.72110.20108.82109.64109.645,327,566
22 Apr 2021109.00110.92108.52110.02110.0210,963,380
21 Apr 2021105.90107.16105.84106.94106.944,991,698
20 Apr 2021106.38106.64105.88105.96105.964,887,165
19 Apr 2021106.10107.10105.80106.48106.4810,697,290
19 Apr 20212.75 Dividend
16 Apr 2021108.00108.70107.62108.70105.957,559,758
15 Apr 2021107.14108.04106.90107.88105.154,042,250
14 Apr 2021107.78107.84107.26107.32104.603,925,238
13 Apr 2021108.30108.72107.54107.78105.055,614,549
12 Apr 2021108.52108.70107.90108.30105.563,064,665
09 Apr 2021108.52108.88108.20108.80106.053,888,132
08 Apr 2021107.12108.52106.96108.26105.523,909,265
07 Apr 2021106.50107.38106.42107.00104.294,862,177
06 Apr 2021106.00106.76105.96106.28103.596,066,711
01 Apr 2021105.62105.80104.80105.52102.853,785,508
31 Mar 2021106.00106.38105.20105.34102.674,250,004
30 Mar 2021105.40106.00105.28105.94103.263,668,561
29 Mar 2021104.72105.68104.64105.22102.563,852,204
26 Mar 2021104.28104.40103.48104.14101.515,462,736
25 Mar 2021104.20105.26103.98104.50101.864,793,705
24 Mar 2021104.48104.94103.78104.06101.434,602,492
23 Mar 2021102.92104.64102.64104.48101.844,740,961
22 Mar 2021102.42102.92101.64102.78100.183,733,406
19 Mar 2021101.42102.98101.40102.80100.2016,309,871
18 Mar 2021101.38101.86100.60101.6299.055,840,427
17 Mar 2021101.20101.44100.68101.3898.824,288,128
16 Mar 2021100.56101.20100.50101.1698.603,955,496
15 Mar 2021100.20100.6299.80100.3697.823,769,495
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...