NESR.DE - Nestlé S.A.

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201990.5690.5690.5690.5690.56-
Aug 15, 201990.5690.5690.5690.5690.56-
Aug 14, 201990.5690.5690.5690.5690.56-
Aug 13, 201990.5690.5690.5690.5690.56-
Aug 12, 201990.5690.5690.5690.5690.56-
Aug 09, 201990.5690.5690.5690.5690.56-
Aug 08, 201990.5690.5690.5690.5690.56-
Aug 07, 201990.5690.5690.5690.5690.56-
Aug 06, 201990.5690.5690.5690.5690.56-
Aug 05, 201990.5690.5690.5690.5690.56-
Aug 02, 201990.5690.5690.5690.5690.56-
Aug 01, 201990.5690.5690.5690.5690.56-
Jul 31, 201990.5690.5690.5690.5690.56-
Jul 30, 201990.5690.5690.5690.5690.56-
Jul 29, 201990.5690.5690.5690.5690.56-
Jul 26, 201990.5690.5690.5690.5690.56-
Jul 25, 201990.5690.5690.5690.5690.56-
Jul 24, 201990.5690.5690.5690.5690.56-
Jul 23, 201990.5690.5690.5690.5690.56-
Jul 22, 201990.5690.5690.5690.5690.56-
Jul 19, 201990.5690.5690.5690.5690.56-
Jul 18, 201990.5690.5690.5690.5690.56-
Jul 17, 201990.5690.5690.5690.5690.56-
Jul 16, 201990.5690.5690.5690.5690.56-
Jul 15, 201990.5690.5690.5690.5690.56-
Jul 12, 201990.5690.5690.5690.5690.56-
Jul 11, 201990.5690.5690.5690.5690.56-
Jul 10, 201990.5690.5690.5690.5690.56-
Jul 09, 201990.5690.5690.5690.5690.56-
Jul 08, 201990.5690.5690.5690.5690.56-
Jul 05, 201990.5690.5690.5690.5690.56-
Jul 04, 201990.5690.5690.5690.5690.56-
Jul 03, 201990.5690.5690.5690.5690.56-
Jul 02, 201990.5690.5690.5690.5690.56-
Jul 01, 201990.5690.5690.5690.5690.56-
Jun 28, 201990.5491.1790.2890.5690.5636,816
Jun 27, 201989.7090.7889.5990.3490.3450,936
Jun 26, 201991.0191.6590.4790.4790.4729,272
Jun 25, 201990.6891.3590.5990.9290.9228,962
Jun 24, 201991.3392.2491.1091.1391.1324,170
Jun 21, 201991.8591.8591.0191.1891.1823,943
Jun 20, 201991.0092.1290.8691.8591.8531,637
Jun 19, 201990.8990.9390.0590.1690.1635,061
Jun 18, 201990.6391.7090.4591.7091.7033,590
Jun 17, 201990.8390.9590.2090.5890.5829,573
Jun 14, 201990.0090.8189.8990.6290.6223,750
Jun 13, 201990.2490.7089.7589.7589.7517,311
Jun 12, 201989.9090.7889.7790.5190.5135,064
Jun 11, 201990.0890.3989.8090.2090.2051,983
Jun 07, 201990.0490.9289.9090.5790.5735,004
Jun 06, 201989.9990.8089.5189.8189.8131,984
Jun 05, 201988.7989.9888.6589.7489.7422,417
Jun 04, 201990.5590.5588.9389.4989.4938,309
Jun 03, 201989.0090.4089.0090.3190.3147,469
May 31, 201987.7389.0087.7388.9988.9948,187
May 30, 201987.5088.0087.0587.8087.808,312
May 29, 201987.4487.7987.1887.6087.6018,698
May 28, 201988.5488.5487.5787.7987.7916,864
May 27, 201988.4788.6688.1688.2488.2414,113
May 24, 201988.6888.8688.1388.1388.1315,037
May 23, 201988.5288.8088.1088.1488.1424,002
May 22, 201987.9088.4987.6388.1888.1833,007
May 21, 201988.6588.6687.4487.9087.9055,011
May 20, 201988.7088.9087.7588.1088.10147,930
May 17, 201988.7088.9088.1188.9088.9047,949
May 16, 201987.4588.8687.1688.8688.8619,321
May 15, 201986.2187.0986.1686.6986.6918,491
May 14, 201986.1286.4385.9986.1486.1411,668
May 13, 201986.1086.3085.4485.5085.5029,389
May 10, 201985.4085.8285.4085.5085.5018,087
May 09, 201986.1086.4085.1785.1785.1735,331
May 08, 201985.4686.2485.3686.2086.2027,927
May 07, 201985.7986.0485.2185.4385.4321,056
May 06, 201985.4685.7084.9285.7085.7027,205
May 03, 201985.2985.9385.2985.3485.3421,512
May 02, 201986.0086.1085.3485.5585.5521,587
Apr 30, 201985.5985.9885.2085.9885.9834,189
Apr 29, 201985.5385.6685.2685.4285.4226,248
Apr 26, 201985.5385.7585.1985.7585.7521,337
Apr 25, 201985.5585.7584.9485.3085.3029,456
Apr 24, 201984.5985.5084.4285.0285.0230,986
Apr 23, 201984.0885.0583.6885.0085.0028,954
Apr 18, 201984.3884.6983.8084.4284.4243,643
Apr 17, 201982.9783.3581.9782.7782.7732,579
Apr 16, 201983.2183.5783.1083.5683.5632,434
Apr 15, 201982.4983.3882.3783.1483.1453,465
Apr 15, 20192.45 Dividend
Apr 12, 201985.2785.3684.0284.5582.1031,119
Apr 11, 201985.7885.8285.2385.4983.0127,013
Apr 10, 201985.5986.1785.5785.8583.3636,759
Apr 09, 201984.8685.5384.8685.3882.9141,913
Apr 08, 201984.9385.3084.8584.9682.5022,306
Apr 05, 201985.2185.4084.8885.0182.5520,638
Apr 04, 201984.9785.1084.7084.7082.2529,625
Apr 03, 201984.3385.1384.1985.0282.5638,902
Apr 02, 201984.5584.7584.3484.5582.1023,317
Apr 01, 201984.9484.9484.4284.8282.3623,450
Mar 29, 201985.2485.3484.7084.7082.2552,983
Mar 28, 201985.2485.6285.0485.2082.7341,058
Mar 27, 201984.9285.1284.0884.6882.2338,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...