UK markets closed

Nestlé S.A. (NSRGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
104.14+2.19 (+2.15%)
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024103.25104.30102.21104.14104.141,381,140
18 Apr 2024102.06102.45101.58101.95101.951,177,600
17 Apr 2024102.36102.96102.05102.73102.73455,200
16 Apr 2024101.18101.29100.64100.83100.83696,800
15 Apr 2024101.85102.00100.92100.95100.95710,300
12 Apr 2024102.37102.64101.60101.69101.69351,200
11 Apr 2024103.82103.96102.68103.40103.40690,300
10 Apr 2024102.32103.01101.59102.65102.65623,700
09 Apr 2024103.73104.00103.19103.63103.631,136,800
08 Apr 2024103.21103.31102.86102.99102.991,192,100
05 Apr 2024103.50103.54102.87103.03103.03703,100
04 Apr 2024104.36105.21104.11105.10105.101,572,900
03 Apr 2024104.38104.53103.91104.11104.11758,400
02 Apr 2024105.28105.35104.50104.59104.59569,100
01 Apr 2024106.50107.90105.51105.95105.95362,100
28 Mar 2024105.49106.43105.44106.20106.201,080,000
27 Mar 2024105.78106.13105.62106.02106.02369,200
26 Mar 2024105.77105.82105.30105.32105.32538,900
25 Mar 2024105.33105.71105.04105.04105.04479,600
22 Mar 2024105.92105.98104.78104.82104.82549,600
21 Mar 2024106.08106.41105.38105.66105.66324,500
20 Mar 2024105.93106.62105.81106.42106.42521,200
19 Mar 2024106.19106.26105.26105.26105.26517,100
18 Mar 2024107.38107.44106.29106.39106.39388,500
15 Mar 2024108.03108.21107.57107.88107.88253,700
14 Mar 2024108.33108.38107.38107.57107.57686,000
13 Mar 2024108.38108.94108.25108.75108.75298,200
12 Mar 2024107.19107.55106.88107.38107.38396,300
11 Mar 2024107.25107.50106.94107.27107.27405,200
08 Mar 2024107.40107.40106.94107.11107.111,651,100
07 Mar 2024106.12106.41105.63106.27106.27618,100
06 Mar 2024105.18105.56104.93105.32105.321,699,000
05 Mar 2024103.30104.72103.10104.52104.522,993,600
04 Mar 2024103.60104.14103.30103.65103.65667,200
01 Mar 2024104.61104.83103.75104.62104.62615,500
29 Feb 2024105.23105.59103.75103.97103.97678,600
28 Feb 2024105.15105.54104.60104.94104.94370,600
27 Feb 2024106.75106.82106.24106.60106.60358,300
26 Feb 2024107.66107.70106.67106.81106.81387,200
23 Feb 2024108.32108.47107.49107.86107.86521,800
22 Feb 2024106.90107.50106.78107.05107.05577,800
21 Feb 2024113.32113.67112.01112.39112.39304,700
20 Feb 2024112.54113.23112.49112.79112.79467,400
16 Feb 2024110.41110.56110.12110.23110.23445,000
15 Feb 2024111.38111.72110.99111.02111.022,405,700
14 Feb 2024108.71109.62108.34109.45109.452,920,100
13 Feb 2024108.65108.90108.15108.64108.641,838,000
12 Feb 2024110.24110.77110.15110.60110.601,024,600
09 Feb 2024109.84109.87109.00109.27109.27460,300
08 Feb 2024113.25113.32111.45111.86111.86225,000
07 Feb 2024114.45114.47112.75112.80112.80207,100
06 Feb 2024113.62114.69113.55114.35114.35544,700
05 Feb 2024114.71115.23114.49114.86114.86276,600
02 Feb 2024114.93114.93113.57114.25114.25220,200
01 Feb 2024113.85115.14113.41115.03115.03204,300
31 Jan 2024115.17115.91113.78113.90113.90293,800
30 Jan 2024114.90115.20114.40115.15115.15911,300
29 Jan 2024114.66115.76114.32115.53115.53938,600
26 Jan 2024113.67114.13113.54114.00114.003,683,100
25 Jan 2024110.15111.33109.95111.26111.261,257,300
24 Jan 2024110.96111.11109.90109.90109.90455,100
23 Jan 2024110.43110.63109.79110.22110.221,188,300
22 Jan 2024112.09112.50111.79111.98111.98616,300
19 Jan 2024112.24112.49111.87112.25112.25261,600
18 Jan 2024112.27112.82112.15112.77112.77293,100
17 Jan 2024112.96113.39112.49113.21113.21313,500
16 Jan 2024114.28114.58113.86114.00114.00355,300
12 Jan 2024114.38114.82114.38114.49114.49297,000
11 Jan 2024114.32114.36112.84113.92113.92896,100
10 Jan 2024115.61115.91114.90114.97114.97361,600
09 Jan 2024115.45116.03115.36115.69115.69271,300
08 Jan 2024116.09117.13116.05116.75116.75630,300
05 Jan 2024115.87116.71115.42115.80115.80529,800
04 Jan 2024115.22116.34115.19116.16116.16426,900
03 Jan 2024117.07117.55116.16116.58116.58388,100
02 Jan 2024112.78115.61112.75115.50115.50403,400
29 Dec 2023115.53116.38115.53115.63115.63186,300
28 Dec 2023115.70116.21114.69114.73114.73220,000
27 Dec 2023113.73114.98113.69114.70114.70193,900
26 Dec 2023113.05113.97113.05113.89113.89268,000
22 Dec 2023113.96114.02113.04113.44113.44261,000
21 Dec 2023113.07113.28112.54113.28113.28400,100
20 Dec 2023111.85112.25111.14111.14111.14334,300
19 Dec 2023112.47112.78112.06112.19112.19349,900
18 Dec 2023113.03113.33112.68113.07113.07348,500
15 Dec 2023112.68113.67112.27112.39112.39370,800
14 Dec 2023112.78113.26112.49112.49112.49422,200
13 Dec 2023113.10113.37111.89113.08113.08326,400
12 Dec 2023112.95113.23112.60112.88112.88288,500
11 Dec 2023112.14112.90112.10112.55112.55481,000
08 Dec 2023112.70113.26112.54113.05113.05398,100
07 Dec 2023112.87113.00112.45112.63112.63298,900
06 Dec 2023113.67113.99113.42113.62113.62412,800
05 Dec 2023114.05114.13113.38113.48113.48366,200
04 Dec 2023114.19114.83113.85114.75114.75574,400
01 Dec 2023112.39113.99112.39113.90113.90281,300
30 Nov 2023112.82114.20112.34113.92113.92352,900
29 Nov 2023113.16113.64112.75113.45113.45298,600
28 Nov 2023112.69113.60112.62113.17113.17238,600
27 Nov 2023114.16114.26113.53113.82113.82430,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...