Canada markets close in 2 hours 19 minutes

Nestlé S.A. (NESN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
95.30-1.32 (-1.37%)
At close: 05:31PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202496.7096.8095.1895.3095.303,664,103
May 17, 202495.7496.6295.7296.6296.625,068,866
May 16, 202495.2295.7895.0295.4295.423,963,110
May 15, 202494.5895.5494.0695.5495.544,084,384
May 14, 202495.0295.3494.6294.6494.643,429,608
May 13, 202495.4295.5494.7295.0095.003,779,981
May 10, 202494.4095.2693.7095.1895.184,126,023
May 08, 202492.5494.2092.5494.2094.204,433,991
May 07, 202491.4892.1691.1292.1692.163,211,485
May 06, 202491.7092.7891.2891.3691.362,437,415
May 03, 202491.9292.4891.6291.7291.722,703,596
May 02, 202492.0092.3291.2891.8291.825,099,644
Apr 30, 202492.8692.8892.2092.2092.204,832,782
Apr 29, 202492.6093.0492.0292.0892.083,164,567
Apr 26, 202492.5093.7092.1692.7092.704,967,641
Apr 25, 202491.0092.0889.5292.0892.088,328,020
Apr 24, 202493.9494.8293.7493.9893.985,022,838
Apr 23, 202493.8094.6293.8094.2694.263,836,468
Apr 22, 202493.1694.2493.0293.8493.845,696,378
Apr 22, 20243 Dividend
Apr 19, 202493.3895.2493.2095.2492.246,086,370
Apr 18, 202493.4093.9892.7893.2490.304,186,373
Apr 17, 202492.4493.4091.8493.3690.424,037,991
Apr 16, 202492.6492.7891.9291.9289.023,557,759
Apr 15, 202493.5093.6892.4092.5089.592,516,637
Apr 12, 202493.9294.5692.9493.0490.112,633,314
Apr 11, 202493.7294.5493.5493.8290.862,735,703
Apr 10, 202493.7894.0692.6693.4690.522,563,616
Apr 09, 202493.0094.1892.9493.5090.552,971,044
Apr 08, 202493.0293.4692.5493.2690.322,982,631
Apr 05, 202494.6294.6692.7692.9289.993,790,361
Apr 04, 202494.1494.8893.7894.7891.793,428,855
Apr 03, 202494.6694.9294.0894.2491.274,299,151
Apr 02, 202495.9095.9694.8294.8291.833,101,543
Mar 28, 202496.2096.2395.2995.7592.733,694,998
Mar 27, 202495.6696.2995.5296.0092.983,524,053
Mar 26, 202494.7695.6594.5095.4892.473,439,063
Mar 25, 202494.0094.9193.9894.7591.772,261,589
Mar 22, 202495.2295.5594.1594.3691.393,610,360
Mar 21, 202494.1695.9794.1694.9691.973,910,255
Mar 20, 202493.7094.6293.5894.5591.572,804,183
Mar 19, 202494.6795.1593.7493.8190.863,349,027
Mar 18, 202495.0095.2794.5994.6991.712,696,338
Mar 15, 202496.2996.2995.0295.2392.2318,496,460
Mar 14, 202495.8196.2494.8795.0892.093,287,019
Mar 13, 202494.4895.4894.3395.4892.474,078,089
Mar 12, 202494.4694.5693.9394.2791.303,228,641
Mar 11, 202494.2594.4293.6793.9991.032,484,390
Mar 08, 202493.5394.0393.3293.8190.863,561,849
Mar 07, 202493.2693.3592.1093.3190.375,278,648
Mar 06, 202492.2593.1192.1092.8389.913,178,615
Mar 05, 202492.0092.2691.2191.9389.033,629,259
Mar 04, 202492.4092.4791.5192.0289.123,319,854
Mar 01, 202492.3693.0292.0392.5489.634,443,994
Feb 29, 202492.4192.8591.0191.7688.878,633,546
Feb 28, 202493.6094.0092.0592.0589.155,487,846
Feb 27, 202494.0194.7193.5593.6890.734,100,971
Feb 26, 202494.7095.3393.8694.2991.324,647,532
Feb 23, 202494.5095.8994.2795.3592.353,870,326
Feb 22, 202495.8096.2393.8494.2491.279,998,399
Feb 21, 202499.60100.1898.9599.1296.003,388,972
Feb 20, 202498.6999.7498.4599.6096.463,268,269
Feb 19, 202497.1098.6196.9598.6195.502,068,632
Feb 16, 202498.2898.3297.0697.1594.093,797,278
Feb 15, 202497.0898.3096.8298.1195.023,038,078
Feb 14, 202496.6096.8796.1296.8393.782,671,287
Feb 13, 202497.0097.5195.8496.4093.363,318,656
Feb 12, 202495.6397.0895.4796.8093.753,011,513
Feb 09, 202497.9197.9495.4195.4192.403,909,383
Feb 08, 202498.5899.7998.3298.3495.243,986,623
Feb 07, 202499.33100.2898.6398.6395.523,286,693
Feb 06, 2024100.16100.5698.7599.3996.263,236,332
Feb 05, 202498.81100.2098.80100.0696.912,315,057
Feb 02, 202499.1099.4598.5598.5795.472,564,854
Feb 01, 202498.4098.4897.8098.3595.252,533,124
Jan 31, 202499.2099.8498.4398.5695.463,391,047
Jan 30, 202499.2799.5898.7499.0395.911,984,810
Jan 29, 202498.5599.4598.1199.3996.264,079,043
Jan 26, 202496.3098.4996.3098.4995.394,084,208
Jan 25, 202495.0796.2094.4296.2093.173,687,873
Jan 24, 202495.3896.1295.0195.3292.323,626,784
Jan 23, 202497.6997.7295.8695.9092.883,133,997
Jan 22, 202497.5497.8196.6097.4994.422,648,964
Jan 19, 202498.2098.7797.3297.4394.363,719,991
Jan 18, 202497.6698.1097.2197.6194.542,554,766
Jan 17, 202498.4998.4997.4598.1895.092,995,449
Jan 16, 202497.1898.5197.0098.3995.292,929,534
Jan 15, 202498.1098.1097.2297.2294.162,014,285
Jan 12, 202497.3197.8496.5797.7494.663,551,418
Jan 11, 202498.0698.2596.6896.6893.632,994,593
Jan 10, 202498.5699.0198.2798.2795.173,815,655
Jan 09, 202498.3598.8297.4698.8295.713,224,696
Jan 08, 202498.5499.0698.0098.7995.681,937,806
Jan 05, 202498.4199.1298.2098.6395.521,744,618
Jan 04, 202498.7799.2297.9898.7795.662,750,890
Jan 03, 202498.35100.7097.9599.3096.175,298,912
Dec 29, 202397.1097.6496.9497.5194.441,977,126
Dec 28, 202396.7797.1996.6496.7993.741,716,171
Dec 27, 202396.7097.0696.6196.8493.791,841,955
Dec 22, 202396.6597.3596.6597.2094.141,806,316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...