UK markets close in 5 hours 26 minutes

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
94.20+0.36 (+0.38%)
As of 11:49AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202493.8094.3493.8094.2094.20727,204
22 Apr 202493.1694.2493.0293.8493.845,696,058
22 Apr 20243 Dividend
19 Apr 202493.3895.2493.2095.2492.246,086,270
18 Apr 202493.4093.9892.7893.2490.304,186,373
17 Apr 202492.4493.4091.8493.3690.424,037,991
16 Apr 202492.6492.7891.9291.9289.023,557,529
15 Apr 202493.5093.6892.4092.5089.592,516,637
12 Apr 202493.9294.5692.9493.0490.112,633,314
11 Apr 202493.7294.5493.5493.8290.862,735,703
10 Apr 202493.7894.0692.6693.4690.522,563,616
09 Apr 202493.0094.1892.9493.5090.552,971,044
08 Apr 202493.0293.4692.5493.2690.322,982,631
05 Apr 202494.6294.6692.7692.9289.993,790,361
04 Apr 202494.1494.8893.7894.7891.793,428,855
03 Apr 202494.6694.9294.0894.2491.274,299,151
02 Apr 202495.9095.9694.8294.8291.833,101,543
28 Mar 202496.2096.2395.2995.7592.733,694,998
27 Mar 202495.6696.2995.5296.0092.983,524,053
26 Mar 202494.7695.6594.5095.4892.473,439,063
25 Mar 202494.0094.9193.9894.7591.772,261,589
22 Mar 202495.2295.5594.1594.3691.393,610,360
21 Mar 202494.1695.9794.1694.9691.973,910,255
20 Mar 202493.7094.6293.5894.5591.572,804,183
19 Mar 202494.6795.1593.7493.8190.863,349,027
18 Mar 202495.0095.2794.5994.6991.712,696,338
15 Mar 202496.2996.2995.0295.2392.2318,496,460
14 Mar 202495.8196.2494.8795.0892.093,287,019
13 Mar 202494.4895.4894.3395.4892.474,078,089
12 Mar 202494.4694.5693.9394.2791.303,228,641
11 Mar 202494.2594.4293.6793.9991.032,484,390
08 Mar 202493.5394.0393.3293.8190.863,561,849
07 Mar 202493.2693.3592.1093.3190.375,278,648
06 Mar 202492.2593.1192.1092.8389.913,178,615
05 Mar 202492.0092.2691.2191.9389.033,629,259
04 Mar 202492.4092.4791.5192.0289.123,319,854
01 Mar 202492.3693.0292.0392.5489.634,443,994
29 Feb 202492.4192.8591.0191.7688.878,633,546
28 Feb 202493.6094.0092.0592.0589.155,487,846
27 Feb 202494.0194.7193.5593.6890.734,100,971
26 Feb 202494.7095.3393.8694.2991.324,647,532
23 Feb 202494.5095.8994.2795.3592.353,870,326
22 Feb 202495.8096.2393.8494.2491.279,998,399
21 Feb 202499.60100.1898.9599.1296.003,388,972
20 Feb 202498.6999.7498.4599.6096.463,268,269
19 Feb 202497.1098.6196.9598.6195.502,068,632
16 Feb 202498.2898.3297.0697.1594.093,797,278
15 Feb 202497.0898.3096.8298.1195.023,038,078
14 Feb 202496.6096.8796.1296.8393.782,671,287
13 Feb 202497.0097.5195.8496.4093.363,318,656
12 Feb 202495.6397.0895.4796.8093.753,011,513
09 Feb 202497.9197.9495.4195.4192.403,909,383
08 Feb 202498.5899.7998.3298.3495.243,986,623
07 Feb 202499.33100.2898.6398.6395.523,286,693
06 Feb 2024100.16100.5698.7599.3996.263,236,332
05 Feb 202498.81100.2098.80100.0696.912,315,057
02 Feb 202499.1099.4598.5598.5795.472,564,854
01 Feb 202498.4098.4897.8098.3595.252,533,124
31 Jan 202499.2099.8498.4398.5695.463,391,047
30 Jan 202499.2799.5898.7499.0395.911,984,810
29 Jan 202498.5599.4598.1199.3996.264,079,043
26 Jan 202496.3098.4996.3098.4995.394,084,208
25 Jan 202495.0796.2094.4296.2093.173,687,873
24 Jan 202495.3896.1295.0195.3292.323,626,784
23 Jan 202497.6997.7295.8695.9092.883,133,997
22 Jan 202497.5497.8196.6097.4994.422,648,964
19 Jan 202498.2098.7797.3297.4394.363,719,991
18 Jan 202497.6698.1097.2197.6194.542,554,766
17 Jan 202498.4998.4997.4598.1895.092,995,449
16 Jan 202497.1898.5197.0098.3995.292,929,534
15 Jan 202498.1098.1097.2297.2294.162,014,285
12 Jan 202497.3197.8496.5797.7494.663,551,418
11 Jan 202498.0698.2596.6896.6893.632,994,593
10 Jan 202498.5699.0198.2798.2795.173,815,655
09 Jan 202498.3598.8297.4698.8295.713,224,696
08 Jan 202498.5499.0698.0098.7995.681,937,806
05 Jan 202498.4199.1298.2098.6395.521,744,618
04 Jan 202498.7799.2297.9898.7795.662,750,890
03 Jan 202498.35100.7097.9599.3096.175,298,912
29 Dec 202397.1097.6496.9497.5194.441,977,126
28 Dec 202396.7797.1996.6496.7993.741,716,171
27 Dec 202396.7097.0696.6196.8493.791,841,955
22 Dec 202396.6597.3596.6597.2094.141,806,316
21 Dec 202396.1597.3496.1596.9993.932,593,626
20 Dec 202396.5297.3596.1296.5893.543,729,894
19 Dec 202398.1198.4796.5796.5793.534,147,692
18 Dec 202397.8098.3697.3798.0894.992,391,289
15 Dec 202397.8198.6596.8998.1195.028,920,094
14 Dec 202399.3799.5597.6297.7294.644,339,832
13 Dec 202398.5699.4998.2198.4395.333,786,661
12 Dec 202398.5799.3798.5598.9495.823,371,981
11 Dec 202398.7099.3097.8699.0295.903,182,081
08 Dec 202398.7399.5998.2599.3896.252,388,466
07 Dec 202399.4499.6298.6798.6795.562,327,426
06 Dec 202399.4399.5898.3599.4096.273,233,146
05 Dec 2023100.12100.2499.2699.6296.482,407,221
04 Dec 202399.20100.1898.9899.9796.822,093,471
01 Dec 202399.4899.6898.3698.9595.832,464,580
30 Nov 202398.7099.3997.8799.3596.227,391,291
29 Nov 202399.5599.7698.7599.1396.012,125,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...