We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

NESN

84.44 CHF
0.38
0.45%
Last update Oct 14, 9:22 AM CEST
Market open
Day range
83.74
84.44
Previous close
84.06
Open
83.76
Access this stock data via API
Subscribe
Nestlé S.A.
84.44
0.38
0.45%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 14, 2024 83.76 84.44 83.74 84.44 0.81% 135631
Oct 11, 2024 83.44 84.28 83.22 84.06 0.74% 2215024
Oct 10, 2024 84 84.22 83.60 83.80 -0.24% 3100653
Oct 09, 2024 82.54 83.96 82.54 83.96 1.72% 3476158
Oct 08, 2024 83.30 83.78 82.80 83.34 0.05% 3353326
Oct 07, 2024 84.08 84.26 83.38 83.62 -0.55% 2427486
Oct 04, 2024 83.80 84.06 83.34 83.72 -0.10% 2831837
Oct 03, 2024 84.96 85.04 83.50 83.98 -1.15% 3781596
Oct 02, 2024 84.92 85.10 84.36 85.06 0.16% 4683688
Oct 01, 2024 85.60 85.74 84.68 84.92 -0.79% 4338246
Sep 30, 2024 85.10 85.52 84.88 84.96 -0.16% 4025213
Sep 27, 2024 85.14 85.66 84.88 85.20 0.07% 3149559
Sep 26, 2024 84.58 85.02 83.66 84.82 0.28% 4338827
Sep 25, 2024 84 84.52 83.60 84.36 0.43% 3419137
Sep 24, 2024 83.10 84.02 82.90 84 1.08% 4537426
Sep 23, 2024 83.36 83.76 82.66 82.88 -0.58% 5098588
Sep 20, 2024 85.14 85.36 82.04 82.04 -3.64% 17740549
Sep 19, 2024 86.36 86.42 85 85.40 -1.11% 5185045
Sep 18, 2024 86.40 86.82 85.54 85.70 -0.81% 3882482
Sep 17, 2024 87 87.38 86.22 86.46 -0.62% 3327862
Sep 16, 2024 86.80 87.36 86.56 86.76 -0.05% 3583082