UK markets close in 5 hours 9 minutes

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
109.46+0.06 (+0.05%)
As of 12:06PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020109.40109.46109.20109.46109.463,155,630
17 Sep 2020109.34109.84109.14109.40109.405,001,303
16 Sep 2020109.24110.26109.16110.26110.266,376,333
15 Sep 2020109.44110.28109.08109.64109.644,211,580
14 Sep 2020110.26110.64109.20109.70109.702,944,238
11 Sep 2020109.50110.44109.50109.98109.983,282,838
10 Sep 2020109.76110.86109.40109.68109.684,152,467
09 Sep 2020108.48110.66108.48110.02110.024,140,858
08 Sep 2020109.10109.28107.62108.26108.265,119,977
07 Sep 2020108.44109.22108.18108.72108.723,275,324
04 Sep 2020108.58109.92107.72108.32108.325,979,299
03 Sep 2020110.36111.36109.20109.34109.344,857,371
02 Sep 2020109.00110.64108.82110.04110.044,768,398
01 Sep 2020109.04109.66108.42108.64108.644,390,364
31 Aug 2020109.18109.94108.56108.56108.564,810,488
28 Aug 2020110.02110.34108.46108.86108.863,737,494
27 Aug 2020110.70111.06110.18110.18110.182,681,279
26 Aug 2020109.90110.58109.46110.56110.563,317,220
25 Aug 2020110.34111.18109.72109.72109.724,022,022
24 Aug 2020110.28110.92110.28110.74110.743,108,566
21 Aug 2020109.98110.20109.40110.00110.003,349,149
20 Aug 2020110.46110.72109.72109.98109.982,899,259
19 Aug 2020109.18111.02108.88110.86110.863,406,542
18 Aug 2020109.10109.80108.78108.98108.982,780,859
17 Aug 2020108.90109.18108.28109.18109.182,471,120
14 Aug 2020108.76109.10107.68108.70108.702,924,170
13 Aug 2020108.70109.46108.70109.08109.082,513,634
12 Aug 2020107.90109.16107.66109.02109.023,239,031
11 Aug 2020108.10109.28107.84108.08108.083,087,564
10 Aug 2020107.68108.46107.18107.90107.903,006,258
07 Aug 2020107.34108.54107.20107.68107.683,221,737
06 Aug 2020107.40107.74106.94107.40107.403,926,563
05 Aug 2020109.32109.84107.82107.82107.823,548,770
04 Aug 2020109.30109.38107.82109.16109.163,612,832
03 Aug 2020108.10110.02107.44109.32109.324,860,178
31 Jul 2020109.52109.82107.60108.10108.106,284,815
30 Jul 2020111.48112.62108.00109.92109.926,215,941
29 Jul 2020110.68111.36110.48110.68110.683,377,748
28 Jul 2020110.42111.02109.82110.64110.643,364,271
27 Jul 2020109.06111.00109.02110.48110.484,277,899
24 Jul 2020110.14110.38109.20109.48109.483,835,181
23 Jul 2020110.42112.12110.06111.28111.285,715,005
22 Jul 2020108.28109.56107.68109.44109.444,028,467
21 Jul 2020108.98109.30108.08108.36108.363,334,599
20 Jul 2020108.60108.66107.64108.56108.563,098,788
17 Jul 2020108.32109.04108.16108.74108.743,620,287
16 Jul 2020108.00108.46106.90108.46108.464,411,944
15 Jul 2020107.50109.44107.00108.86108.865,072,968
14 Jul 2020106.72107.24105.92106.84106.844,057,194
13 Jul 2020107.50107.82106.90107.50107.503,321,464
10 Jul 2020105.30107.40105.30107.16107.164,489,320
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
*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