Get early access! Join the Twelve Data AI Assistant waitlist now.
79.76000 CHF
0.35
0.44%
Last update Oct 27, 5:19 PM CET
Main market
Day range
79.5
80.029999
Previous close
80.11000
Open
79.92000
Access this stock data via API
Subscribe
Nestlé S.A.
79.76
0.35
0.44%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 27, 2025 79.92 80.03 79.50 79.76 -0.20% 2803823
Oct 24, 2025 80.80 80.97 79.92 80.11 -0.85% 3119640
Oct 23, 2025 81.85 81.93 80.64 80.64 -1.48% 2812257
Oct 22, 2025 82.06 82.20 80.90 81.84 -0.27% 4742573
Oct 21, 2025 83.55 83.83 82.57 82.57 -1.17% 4037392
Oct 20, 2025 84.15 85.06 83.62 83.95 -0.24% 5162843
Oct 17, 2025 82.36 85.03 82.29 84.83 3.00% 9432445
Oct 16, 2025 82.20 83.28 80.98 83.21 1.23% 12710813
Oct 15, 2025 75.10 76.20 74.92 76.13 1.37% 4608602
Oct 14, 2025 75.50 76.16 74.76 74.99 -0.68% 3800051
Oct 13, 2025 75.92 75.99 75.10 75.30 -0.82% 2295124
Oct 10, 2025 74.71 76 74.62 75.61 1.20% 4057799
Oct 09, 2025 74.72 75.50 74.72 74.98 0.35% 3700522
Oct 08, 2025 74.59 75.52 74.44 74.96 0.50% 2844185
Oct 07, 2025 74.76 75.02 74.14 74.49 -0.36% 3230499
Oct 06, 2025 74.08 74.37 73.67 74.37 0.39% 3026319
Oct 03, 2025 74.47 74.62 73.99 74.20 -0.36% 3069645
Oct 02, 2025 73.90 74.74 73.79 74.63 0.99% 3970617
Oct 01, 2025 73.07 74.22 73.03 73.88 1.11% 4015511
Sep 30, 2025 72.23 73.30 72.02 73.07 1.16% 4058963
Sep 29, 2025 71.13 72.53 70.96 72.09 1.35% 3108275
Main market

Exchange is currently active.
Closing in 5 hours 40 minutes

11:39
00:00
09:00
17:20
23:59

Trading Hours (Monday - Friday):

Main market
09:00 - 17:20
Post-market
18:15 - 22:00
All times are displayed in the Europe/Zurich timezone (CET, UTC+01:00).