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

NESN

73.98 CHF
0.22
0.30%
Last update Dec 20, 5:19 PM CET
Market closed
Day range
72.82
73.98
Previous close
74.20
Open
73.42
Access this stock data via API
Subscribe
Nestlé S.A.
73.98
0.22
0.30%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 19, 2024 73.62 74.20 73.56 74.20 0.79% 5030449
Dec 18, 2024 74.50 74.74 73.56 74.10 -0.54% 6495726
Dec 17, 2024 74.06 75.22 73.98 75.22 1.57% 5809341
Dec 16, 2024 74.92 74.92 74.04 74.46 -0.61% 5051697
Dec 13, 2024 74.92 75.34 74.70 75.18 0.35% 5494900
Dec 12, 2024 74.40 75.68 74.34 74.90 0.67% 5622102
Dec 11, 2024 74.54 75.10 74.32 74.82 0.38% 5478430
Dec 10, 2024 75.50 75.62 74.46 74.46 -1.38% 6182770
Dec 09, 2024 75.76 75.94 75.16 75.60 -0.21% 4334021
Dec 06, 2024 75.64 76.12 75.54 75.76 0.16% 4741729
Dec 05, 2024 76.14 76.44 75.86 75.96 -0.24% 4009512
Dec 04, 2024 76.34 76.68 76.06 76.36 0.03% 3908643
Dec 03, 2024 76.86 76.96 76.20 76.60 -0.34% 4439740
Dec 02, 2024 76.28 77.14 76.14 76.60 0.42% 3788734
Nov 29, 2024 76.38 76.48 75.76 76.48 0.13% 4561408
Nov 28, 2024 76.02 76.78 75.94 76.64 0.82% 4095385
Nov 27, 2024 76 76.36 75.62 76.36 0.47% 4106565
Nov 26, 2024 75.56 76.38 75.16 75.84 0.37% 4669259
Nov 25, 2024 75.96 76.68 75.72 75.96 0 8319066
Nov 22, 2024 75.96 76.42 75.88 76 0.05% 6977049
Nov 21, 2024 76 76.48 75.56 75.96 -0.05% 5388140
Nov 20, 2024 76.74 77.08 76.10 76.52 -0.29% 5608645