UK markets open in 7 minutes

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
101.15-0.43 (-0.43%)
At close: 03:54PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024100.95102.24100.95101.15101.156,200
12 Apr 2024102.80102.80101.47101.58101.584,700
11 Apr 2024102.95103.98102.48103.68103.684,600
10 Apr 2024102.84103.00101.64102.62102.625,600
09 Apr 2024103.05104.21102.92102.95102.9536,500
08 Apr 2024102.72103.38102.26102.90102.90150,300
05 Apr 2024103.94103.94102.36102.66102.662,400
04 Apr 2024103.45105.24103.45104.77104.777,400
03 Apr 2024104.61104.85103.70104.23104.233,300
02 Apr 2024104.90105.45103.50104.21104.212,600
01 Apr 2024108.18108.18102.21105.69105.695,600
28 Mar 2024105.54106.24105.00106.18106.1811,100
27 Mar 2024104.90106.28104.90105.46105.464,100
26 Mar 2024105.40105.67105.02105.15105.152,300
25 Mar 2024104.40105.77104.26105.19105.194,700
22 Mar 2024106.04106.04103.72104.94104.943,600
21 Mar 2024105.12106.37105.11105.80105.805,000
20 Mar 2024104.83106.87104.83106.87106.873,900
19 Mar 2024105.25106.33105.24105.24105.243,000
18 Mar 2024107.00107.85106.28106.67106.673,200
15 Mar 2024107.50108.15107.13107.85107.852,100
14 Mar 2024107.75108.50107.22107.61107.6115,900
13 Mar 2024107.40109.04107.14108.35108.356,700
12 Mar 2024107.36107.60106.77107.37107.37128,500
11 Mar 2024107.10107.59106.20106.97106.9734,300
08 Mar 2024106.69107.63106.40106.97106.97108,100
07 Mar 2024106.55106.62105.55106.15106.15134,700
06 Mar 2024103.91105.76103.91105.65105.65478,900
05 Mar 2024102.45104.69102.45104.69104.6915,900
04 Mar 2024103.82104.14102.53103.57103.573,700
01 Mar 2024104.77105.18103.92104.62104.625,600
29 Feb 2024104.50105.75103.47104.02104.0232,600
28 Feb 2024105.45105.58104.25105.20105.204,000
27 Feb 2024105.80106.98105.80106.83106.834,000
26 Feb 2024108.17108.17106.50107.21107.2112,700
23 Feb 2024107.45108.59107.25108.19108.193,100
22 Feb 2024107.45107.54106.02106.83106.8315,000
21 Feb 2024113.07113.46110.87112.55112.5530,300
20 Feb 2024111.25113.46111.25112.86112.863,400
16 Feb 2024109.25110.70109.25109.30109.302,100
15 Feb 2024110.10111.83110.10110.60110.60608,100
14 Feb 2024107.75109.83107.75109.32109.32207,200
13 Feb 2024109.25109.27107.50108.23108.232,700
12 Feb 2024109.20111.09109.20110.89110.892,500
09 Feb 2024109.88109.88108.50109.36109.367,300
08 Feb 2024113.71113.71111.00111.93111.933,100
07 Feb 2024114.47114.47112.00112.19112.194,700
06 Feb 2024112.25114.78112.25114.27114.271,200
05 Feb 2024113.50115.19112.81114.91114.9138,300
02 Feb 2024115.38115.38113.65114.41114.411,900
01 Feb 2024113.00115.20112.99115.01115.015,000
31 Jan 2024115.00115.58114.05114.13114.136,000
30 Jan 2024113.50115.11113.50114.98114.983,900
29 Jan 2024115.18116.06113.28115.56115.565,000
26 Jan 2024113.09114.12112.85114.12114.1218,800
25 Jan 2024110.00111.60110.00111.60111.6037,800
24 Jan 2024109.75111.19109.75110.04110.0447,600
23 Jan 2024109.41110.65109.25109.70109.7042,000
22 Jan 2024110.75112.38110.50110.84110.8427,000
19 Jan 2024112.01112.76112.00112.22112.227,200
18 Jan 2024112.44113.13112.32112.48112.4812,200
17 Jan 2024111.79113.66111.79113.27113.275,700
16 Jan 2024113.00114.80113.00113.90113.909,100
12 Jan 2024114.59114.87112.50114.43114.437,500
11 Jan 2024114.26114.26112.84113.83113.837,700
10 Jan 2024116.17116.17114.76115.22115.2221,500
09 Jan 2024115.92116.17114.25115.74115.744,600
08 Jan 2024116.65116.95114.76116.79116.7915,700
05 Jan 2024114.85116.71114.85115.97115.977,900
04 Jan 2024114.40116.32114.05115.83115.832,600
03 Jan 2024116.50117.52115.05116.62116.6231,300
02 Jan 2024113.00115.75113.00115.10115.106,200
29 Dec 2023114.25116.68114.03115.95115.953,400
28 Dec 2023114.75116.24114.15115.09115.094,600
27 Dec 2023111.99115.00111.99113.83113.839,500
26 Dec 2023112.65114.10112.65113.55113.553,800
22 Dec 2023112.83114.30111.62113.62113.626,400
21 Dec 2023112.03113.43111.39112.96112.967,200
20 Dec 2023110.36112.60110.36111.72111.726,400
19 Dec 2023112.65112.92110.91112.08112.087,500
18 Dec 2023112.60113.54112.05113.26113.264,900
15 Dec 2023111.50113.65111.50112.64112.6416,600
14 Dec 2023112.99113.44112.01112.05112.057,300
13 Dec 2023113.23113.28111.75112.91112.9121,200
12 Dec 2023111.79113.27111.79112.90112.9020,200
11 Dec 2023111.15113.11111.15112.21112.218,100
08 Dec 2023112.00113.26111.98112.93112.937,900
07 Dec 2023113.40113.40111.18111.83111.837,900
06 Dec 2023113.82114.03112.65112.85112.855,100
05 Dec 2023114.28114.28112.66113.48113.488,500
04 Dec 2023112.82115.21112.82114.72114.728,900
01 Dec 2023113.00114.19112.25113.88113.883,600
30 Nov 2023112.81114.08112.39113.54113.5412,000
29 Nov 2023112.27113.85112.26113.39113.3930,200
28 Nov 2023112.28113.69112.28113.08113.085,300
27 Nov 2023114.25114.30112.99113.74113.744,900
24 Nov 2023112.35114.13112.35113.83113.832,400
22 Nov 2023113.40113.50112.96113.28113.285,200
21 Nov 2023111.17113.20111.17113.20113.203,800
20 Nov 2023111.51111.51110.10110.97110.974,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...