NESN.VX - Nestlé S.A.

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 05, 201995.7595.8895.3095.6795.675,408,369
Jun 12, 201874.3674.8074.2874.5474.546,568,048
Jun 11, 201873.7674.5073.7274.2074.205,416,673
Jun 08, 201873.3073.7273.1673.4673.465,632,525
Jun 07, 201874.3674.4273.2673.7073.704,731,764
Jun 06, 201874.4274.7073.2674.0874.086,531,742
Jun 05, 201875.0675.5474.6074.6074.604,729,739
Jun 04, 201875.2075.6275.1275.2875.284,161,769
Jun 01, 201874.5875.3674.5675.0075.005,978,484
May 31, 201875.2475.8274.3874.3874.389,631,834
May 30, 201876.1876.3475.2675.2675.265,405,401
May 29, 201876.5876.8276.0476.1076.106,147,772
May 28, 201876.2077.1076.1076.8076.803,812,691
May 25, 201876.3076.7676.1276.2076.204,874,529
May 24, 201875.5276.0675.4276.0676.065,247,455
May 23, 201875.7676.0075.2475.6475.6410,207,757
May 22, 201877.4077.4876.0476.0476.046,176,435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.