Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
112.34+1.08 (+0.97%)
At close: 05:30PM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022111.50113.80111.12112.34112.3411,288,322
Nov 29, 2022113.14113.48111.26111.26111.263,912,589
Nov 28, 2022112.74113.86112.54113.50113.502,437,774
Nov 25, 2022113.46113.46112.70113.00113.002,121,739
Nov 24, 2022112.98113.66112.14113.12113.122,853,871
Nov 23, 2022112.10112.92112.04112.92112.922,489,139
Nov 22, 2022112.22112.76111.70112.28112.282,140,244
Nov 21, 2022110.50112.54110.50112.14112.143,635,758
Nov 18, 2022110.20111.50110.10110.88110.884,142,701
Nov 17, 2022108.92110.10108.74109.88109.882,934,221
Nov 16, 2022108.16108.78107.74108.46108.463,321,008
Nov 15, 2022108.00109.80107.76107.76107.763,071,616
Nov 14, 2022108.10109.24107.50108.08108.082,956,768
Nov 11, 2022110.02110.24107.38108.06108.064,842,216
Nov 10, 2022108.82110.72108.52110.08110.084,008,750
Nov 09, 2022107.58109.12107.30109.12109.122,359,551
Nov 08, 2022107.26108.34107.02107.92107.922,806,029
Nov 07, 2022108.42108.70107.22107.58107.582,423,078
Nov 04, 2022107.90109.62107.48108.66108.663,190,808
Nov 03, 2022108.76108.90107.58108.16108.162,515,764
Nov 02, 2022108.68109.62108.24108.98108.983,094,454
Nov 01, 2022109.04109.50108.28108.44108.442,490,335
Oct 31, 2022107.84109.04107.36109.04109.043,453,862
Oct 28, 2022105.42107.92105.40107.76107.762,481,121
Oct 27, 2022108.52108.56106.92107.30107.302,530,212
Oct 26, 2022108.12108.36107.02108.36108.362,449,053
Oct 25, 2022107.34108.36107.06108.16108.162,573,700
Oct 24, 2022106.30107.64106.02107.12107.122,764,472
Oct 21, 2022104.94106.26104.70105.34105.344,000,838
Oct 20, 2022106.70107.08105.44105.86105.863,603,140
Oct 19, 2022107.90108.06106.40106.40106.403,129,771
Oct 18, 2022107.62108.56107.00107.78107.782,998,525
Oct 17, 2022105.34107.88105.20107.56107.562,676,409
Oct 14, 2022105.42106.94105.42105.66105.663,695,205
Oct 13, 2022106.10106.34103.42104.98104.984,643,613
Oct 12, 2022105.70106.68105.58106.14106.143,841,711
Oct 11, 2022105.64105.90103.94105.74105.744,656,456
Oct 10, 2022105.78106.34104.76105.98105.983,094,442
Oct 07, 2022106.02107.62105.86106.02106.023,041,722
Oct 06, 2022107.06108.62106.22106.34106.342,706,735
Oct 05, 2022107.22107.88106.64107.06107.062,667,452
Oct 04, 2022106.40107.82106.12107.48107.483,270,925
Oct 03, 2022106.40106.86105.08106.46106.463,024,995
Sep 30, 2022106.48107.30105.54107.08107.083,659,654
Sep 29, 2022105.82106.86104.76106.56106.564,761,988
Sep 28, 2022105.68106.62104.60105.76105.764,536,418
Sep 27, 2022106.52107.72106.30106.32106.324,338,797
Sep 26, 2022106.98108.20105.82106.52106.524,759,218
Sep 23, 2022107.14108.52106.66107.08107.083,737,610
Sep 22, 2022105.76108.72105.30107.38107.384,893,465
Sep 21, 2022106.26107.02105.92106.34106.343,514,827
Sep 20, 2022107.56108.30106.32106.32106.322,966,209
Sep 19, 2022107.00108.56106.74107.84107.842,882,520
Sep 16, 2022107.90108.66106.68106.82106.8214,188,988
Sep 15, 2022109.00109.88108.22108.74108.742,810,012
Sep 14, 2022111.20111.52109.10109.10109.103,769,320
Sep 13, 2022111.92113.52111.86112.08112.083,283,517
Sep 12, 2022112.00112.10111.16111.86111.863,635,396
Sep 09, 2022110.22112.16110.04111.62111.623,451,179
Sep 08, 2022110.80111.16108.76110.10110.104,079,495
Sep 07, 2022112.16112.22110.78111.20111.202,892,701
Sep 06, 2022113.10114.20112.04112.42112.422,894,029
Sep 05, 2022112.12113.30111.54113.00113.001,900,352
Sep 02, 2022113.36113.92112.92113.42113.423,071,938
Sep 01, 2022114.66114.66112.96112.96112.963,130,449
Aug 31, 2022115.20115.52113.80114.58114.583,874,416
Aug 30, 2022115.80116.56114.78115.16115.162,605,153
Aug 29, 2022115.36116.02114.50115.46115.462,065,722
Aug 26, 2022116.62116.88115.14115.50115.502,366,193
Aug 25, 2022116.56117.38115.88116.84116.842,092,756
Aug 24, 2022115.00116.32114.90116.28116.282,366,687
Aug 23, 2022116.64116.64115.02115.14115.142,777,546
Aug 22, 2022116.60117.56116.20117.24117.241,764,544
Aug 19, 2022116.10117.48116.02116.92116.922,302,065
Aug 18, 2022116.40117.14116.10116.42116.421,749,333
Aug 17, 2022115.28117.32115.26116.86116.862,537,842
Aug 16, 2022115.60115.64114.58115.22115.221,955,828
Aug 15, 2022114.80115.64114.32115.64115.641,928,275
Aug 12, 2022115.14115.54114.58114.58114.582,407,100
Aug 11, 2022114.24115.30113.78115.18115.182,760,607
Aug 10, 2022115.16115.58114.06114.34114.342,481,126
Aug 09, 2022114.88115.88114.72115.56115.562,445,878
Aug 08, 2022115.14116.62115.02115.50115.502,044,842
Aug 05, 2022116.60117.10115.34115.50115.501,773,010
Aug 04, 2022116.34117.02115.70116.88116.882,265,564
Aug 03, 2022116.40116.80115.70116.70116.702,498,922
Aug 02, 2022116.88117.74116.10117.00117.003,689,471
Jul 29, 2022118.56118.70116.12116.44116.443,979,417
Jul 28, 2022115.46117.44114.86117.00117.003,217,785
Jul 27, 2022118.00118.50117.04117.46117.462,556,878
Jul 26, 2022117.06117.62116.60117.28117.282,425,781
Jul 25, 2022115.20117.08115.14116.88116.882,198,382
Jul 22, 2022114.84116.44114.08116.24116.242,591,351
Jul 21, 2022112.96115.18112.18115.02115.023,236,257
Jul 20, 2022115.00115.80113.26113.26113.263,190,518
Jul 19, 2022114.30115.76114.30115.28115.282,419,169
Jul 18, 2022115.12116.10114.92114.94114.942,121,052
Jul 15, 2022113.92115.22112.96115.22115.223,521,463
Jul 14, 2022113.66114.10112.54113.06113.062,831,201
Jul 13, 2022115.44115.48112.58113.82113.823,740,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement