NESN.SW - Nestle S.A.

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020107.88109.28107.88108.90108.904,549,963
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
07 Nov 2019104.94105.00103.74104.16104.164,905,538
06 Nov 2019103.76105.36103.26104.84104.844,516,688
05 Nov 2019104.68104.68103.42103.78103.786,069,654
04 Nov 2019105.00105.20104.18104.68104.683,907,867
01 Nov 2019105.32106.16104.74105.04105.044,455,116
31 Oct 2019105.86107.26105.32105.32105.325,978,818
30 Oct 2019104.96106.30104.80105.86105.865,266,042
29 Oct 2019104.18104.84103.66104.74104.744,150,662
28 Oct 2019104.94105.16104.08104.46104.464,397,635
25 Oct 2019103.76104.68103.52104.68104.685,642,591
24 Oct 2019102.80104.22102.20104.02104.025,962,990
23 Oct 2019102.20103.06101.94102.50102.505,527,876
22 Oct 2019102.02102.58101.12102.50102.506,582,526
21 Oct 2019103.00103.22101.78102.02102.027,023,648
18 Oct 2019103.10103.90102.76103.12103.127,062,359
17 Oct 2019105.70106.04103.52103.96103.969,809,467
16 Oct 2019105.76107.06105.74106.06106.064,788,873
15 Oct 2019106.28106.48105.84105.94105.944,514,068
14 Oct 2019106.44106.90105.84106.06106.064,646,185
11 Oct 2019107.46107.58106.28106.78106.784,301,248
10 Oct 2019107.40107.64106.34107.54107.544,866,263
09 Oct 2019106.68107.82106.38107.54107.543,685,728
08 Oct 2019107.96108.56107.04107.10107.105,552,705
07 Oct 2019106.86108.12106.86107.80107.803,933,858
04 Oct 2019106.88107.10106.10106.84106.844,351,928
03 Oct 2019105.50106.38105.26106.12106.125,445,481
02 Oct 2019107.10107.10105.16105.26105.267,784,262
01 Oct 2019108.20108.82105.96106.38106.386,959,507
30 Sep 2019107.54108.48106.44108.28108.285,735,615
27 Sep 2019108.50109.08107.70107.70107.704,710,716
26 Sep 2019106.62108.38106.36107.94107.9410,517,647
25 Sep 2019106.52107.58106.04106.76106.7610,638,844
24 Sep 2019107.34108.40107.28108.20108.205,588,432
23 Sep 2019106.26108.18106.10107.12107.124,787,836
20 Sep 2019108.04108.20106.26106.26106.2617,004,770
19 Sep 2019106.58107.42105.62107.22107.225,679,795
18 Sep 2019106.76107.44106.40106.94106.944,602,763
17 Sep 2019105.00107.32104.88106.90106.907,508,069
16 Sep 2019105.80106.36104.40105.26105.266,830,294
13 Sep 2019109.62109.92106.26106.26106.268,120,271
12 Sep 2019109.10110.48108.54109.98109.985,777,705
11 Sep 2019108.32109.48107.44109.48109.487,189,545
10 Sep 2019110.64110.78107.86109.00109.009,625,333
09 Sep 2019112.72112.98110.80110.80110.806,565,673
06 Sep 2019111.72113.20111.50113.20113.205,379,275
05 Sep 2019112.10112.50111.80111.90111.905,734,579
04 Sep 2019111.68112.24111.34112.00112.004,545,367
03 Sep 2019111.30111.88110.70110.94110.944,312,204
02 Sep 2019110.70111.88110.46111.68111.683,746,084
30 Aug 2019110.50111.64110.42111.00111.005,193,120
*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