NESN.VX - Nestlé S.A.

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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
May 18, 201877.1477.5676.8877.1077.106,238,294
May 17, 201876.8077.2276.6277.1877.183,046,837
May 16, 201876.7877.0676.5476.9476.944,903,904
May 15, 201877.1277.2876.5676.9876.985,881,969
May 14, 201877.5677.6277.1277.3077.304,010,784
May 11, 201877.5477.9077.4077.6077.604,777,035
May 09, 201877.0077.4076.6877.4077.405,469,845
May 08, 201877.6277.7876.5876.8076.805,044,966
May 07, 201876.5477.7476.3877.5677.565,112,706
May 04, 201875.8276.3675.8276.3676.363,883,462
May 03, 201876.1076.2475.8075.8075.804,744,799
May 02, 201876.7476.9875.9676.3876.3811,476,793
Apr 30, 201876.5477.2676.3476.9876.985,025,786
Apr 27, 201876.5676.7676.1476.6876.683,703,329
Apr 26, 201875.2276.4475.1676.4476.444,878,148
Apr 25, 201875.1075.4274.8275.2475.245,737,132
Apr 24, 201875.0075.9875.0075.3875.387,072,594
Apr 23, 201875.0275.0874.5674.9474.948,792,249
Apr 20, 201875.2075.3074.7475.2075.2015,851,883
Apr 19, 201875.6675.7474.9875.4075.408,947,691
Apr 18, 201875.3676.4474.9475.2475.248,969,082
Apr 17, 201874.4075.4274.3075.3475.347,367,597
Apr 16, 201874.9074.9874.3874.6674.668,118,350
Apr 16, 20182.35 Dividend
Apr 13, 201876.3676.7676.0076.5074.157,604,440
Apr 12, 201876.2876.4875.9676.1473.806,585,174
Apr 11, 201876.5876.8676.2876.5074.156,383,908
Apr 10, 201876.3276.7075.9876.7074.346,801,958
Apr 09, 201875.9876.5675.8076.0073.674,582,947
Apr 06, 201875.5076.3275.3275.9873.6510,538,614
Apr 05, 201875.1275.6274.5075.6273.3010,892,970
Apr 04, 201874.2474.9673.7274.2071.928,993,185
Apr 03, 201875.0875.2274.3874.3872.106,584,349
Mar 29, 201875.4676.1074.9675.6273.306,042,958
Mar 28, 201873.7275.5873.6075.5873.269,463,873
Mar 27, 201873.7274.1473.3474.0071.737,239,255
Mar 26, 201873.8874.2473.0073.0070.767,551,495
Mar 23, 201873.6274.4673.4673.7071.446,513,296
Mar 22, 201874.2074.6073.7874.1071.827,428,083
Mar 21, 201875.6276.0274.6874.7072.416,457,304
Mar 20, 201875.9076.1675.2875.8073.474,658,739
Mar 19, 201876.4876.5675.5875.9073.576,320,813
Mar 16, 201876.5077.1076.2076.5074.1515,737,118
Mar 15, 201876.4076.6275.9076.4474.095,066,477
Mar 14, 201876.1076.7475.9476.2673.926,612,340
Mar 13, 201876.4876.7075.9276.1673.826,147,880
Mar 12, 201876.5476.7476.2876.5074.153,815,631
Mar 09, 201875.5476.5275.4676.2673.926,187,244
Mar 08, 201874.4075.8274.4075.6473.326,407,063
Mar 07, 201874.4674.9674.2674.3472.066,643,868
Mar 06, 201875.7876.0074.6874.7672.465,829,978
Mar 05, 201873.6675.1273.4675.1272.816,233,903
Mar 02, 201874.0074.5673.3473.5071.247,014,106
Mar 01, 201874.9875.6674.4874.4872.195,932,594
Feb 28, 201875.4476.1075.1875.2872.978,228,492
Feb 27, 201876.3476.7075.9275.9273.594,516,126
Feb 26, 201876.0076.8075.8076.5274.175,175,841
Feb 23, 201875.4475.9475.1475.7673.435,855,971
Feb 22, 201874.7275.6074.4075.6073.286,967,374
Feb 21, 201875.0075.1874.6675.0472.7311,312,105
Feb 20, 201875.0075.2074.4475.2072.895,783,409
Feb 19, 201875.2675.4274.7474.9672.665,532,425
Feb 16, 201875.4876.1075.4275.7473.418,781,092
Feb 15, 201875.5075.8275.1475.7073.3711,404,881
Feb 14, 201876.7877.4276.1677.3274.948,401,236
Feb 13, 201876.8877.1676.1876.1873.845,287,605
Feb 12, 201877.0077.3076.4676.9474.586,455,197
Feb 09, 201876.4077.0475.6075.7073.378,126,439
Feb 08, 201877.6877.9876.1076.1073.767,990,746
Feb 07, 201877.3878.5477.1078.0275.628,787,390
Feb 06, 201877.2078.3276.0276.9074.5412,491,204
Feb 05, 201879.0279.1678.5078.7276.308,222,140
Feb 02, 201880.0280.1479.1079.4276.986,726,922
Feb 01, 201880.8081.4080.2480.4277.955,480,031
Jan 31, 201880.8681.3080.2280.4277.957,414,820
Jan 30, 201880.1880.8880.1080.4677.995,312,552
Jan 29, 201880.9281.1280.3480.3477.875,549,669
Jan 26, 201881.1081.5280.9281.0078.515,008,266
Jan 25, 201882.0882.3680.8680.8678.3811,698,322
Jan 24, 201883.1883.4882.5082.5079.975,411,934
Jan 23, 201882.8483.4682.6483.1480.596,110,014
Jan 22, 201882.4082.6482.2482.5680.024,995,163
Jan 19, 201882.5082.7482.1882.2879.758,031,839
Jan 18, 201883.0283.2282.5482.5480.006,016,751
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...