Nestle S.A. NESN
SIX · Switzerland · Consumer Non-Durables
CHF 75.00-1.02 (-1.34%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 75.06 | -1.26% | CHF 75.42 | CHF 75.58 | CHF 74.71 | 1.06M |
| 2026-09-30 | CHF 76.02 | -0.31% | CHF 76.20 | CHF 77.02 | CHF 75.96 | 4.01M |
| 2026-09-29 | CHF 76.26 | -0.96% | CHF 76.76 | CHF 77.22 | CHF 76.00 | 3.79M |
| 2026-09-28 | CHF 77.00 | -0.22% | CHF 77.60 | CHF 78.53 | CHF 76.86 | 2.92M |
| 2026-09-25 | CHF 77.17 | -0.99% | CHF 77.80 | CHF 77.96 | CHF 77.06 | 3.04M |
| 2026-09-24 | CHF 77.94 | +1.09% | CHF 77.12 | CHF 78.05 | CHF 77.11 | 2.59M |
| 2026-09-23 | CHF 77.10 | +0.01% | CHF 77.20 | CHF 77.92 | CHF 76.67 | 2.00M |
| 2026-09-22 | CHF 77.09 | -0.01% | CHF 76.73 | CHF 77.57 | CHF 76.55 | 1.93M |
| 2026-09-21 | CHF 77.10 | +1.09% | CHF 76.15 | CHF 77.17 | CHF 76.06 | 1.75M |
| 2026-09-18 | CHF 76.27 | -2.63% | CHF 77.15 | CHF 77.60 | CHF 76.27 | 11.20M |
| 2026-09-17 | CHF 78.33 | +0.86% | CHF 78.30 | CHF 78.89 | CHF 77.76 | 2.71M |
| 2026-09-16 | CHF 77.66 | -0.30% | CHF 77.60 | CHF 77.88 | CHF 77.30 | 4.45M |
| 2026-09-15 | CHF 77.89 | -1.65% | CHF 78.55 | CHF 78.89 | CHF 77.78 | 3.14M |
| 2026-09-14 | CHF 79.20 | +2.14% | CHF 77.69 | CHF 79.85 | CHF 77.69 | 2.90M |
| 2026-09-11 | CHF 77.54 | -0.26% | CHF 77.76 | CHF 78.30 | CHF 77.36 | 1.94M |
| 2026-09-10 | CHF 77.74 | +0.01% | CHF 77.66 | CHF 78.07 | CHF 77.49 | 2.64M |
| 2026-09-09 | CHF 77.73 | -3.31% | CHF 79.80 | CHF 80.14 | CHF 77.73 | 3.43M |
| 2026-09-08 | CHF 80.39 | +2.07% | CHF 79.98 | CHF 81.19 | CHF 79.57 | 3.60M |
| 2026-09-07 | CHF 78.76 | +0.57% | CHF 77.77 | CHF 78.90 | CHF 77.77 | 2.02M |
| 2026-09-04 | CHF 78.31 | +0.60% | CHF 77.83 | CHF 78.57 | CHF 77.46 | 2.38M |
| 2026-09-03 | CHF 77.84 | -1.00% | CHF 78.39 | CHF 78.39 | CHF 77.37 | 2.62M |
| 2026-09-02 | CHF 78.63 | +0.15% | CHF 78.45 | CHF 78.63 | CHF 77.55 | 2.75M |
| 2026-09-01 | CHF 78.51 | -0.39% | CHF 78.30 | CHF 78.97 | CHF 78.30 | 2.42M |
| 2026-08-31 | CHF 78.82 | +0.25% | CHF 78.62 | CHF 78.85 | CHF 78.39 | 3.69M |
| 2026-08-28 | CHF 78.62 | +0.13% | CHF 78.54 | CHF 78.82 | CHF 78.11 | 1.60M |
| 2026-08-27 | CHF 78.52 | -1.69% | CHF 78.86 | CHF 79.04 | CHF 77.86 | 3.15M |
| 2026-08-26 | CHF 79.87 | +0.06% | CHF 80.13 | CHF 80.79 | CHF 79.87 | 2.52M |
| 2026-08-25 | CHF 79.82 | -0.80% | CHF 80.23 | CHF 80.34 | CHF 79.30 | 1.64M |
| 2026-08-24 | CHF 80.46 | +0.98% | CHF 79.90 | CHF 80.47 | CHF 79.83 | 1.74M |
| 2026-08-21 | CHF 79.68 | +0.35% | CHF 79.75 | CHF 80.09 | CHF 79.32 | 2.48M |
| 2026-08-20 | CHF 79.40 | +0.08% | CHF 79.34 | CHF 79.53 | CHF 78.88 | 1.92M |
| 2026-08-19 | CHF 79.34 | +0.18% | CHF 79.18 | CHF 79.60 | CHF 78.88 | 2.07M |
| 2026-08-18 | CHF 79.20 | +0.62% | CHF 78.71 | CHF 79.27 | CHF 78.36 | 2.39M |
| 2026-08-17 | CHF 78.71 | -2.84% | CHF 80.25 | CHF 80.45 | CHF 78.71 | 2.51M |
| 2026-08-14 | CHF 81.01 | -0.07% | CHF 81.27 | CHF 81.42 | CHF 80.57 | 1.88M |
| 2026-08-13 | CHF 81.07 | +2.54% | CHF 79.40 | CHF 81.53 | CHF 79.20 | 2.44M |
| 2026-08-12 | CHF 79.06 | -1.38% | CHF 80.00 | CHF 80.13 | CHF 78.84 | 4.29M |
| 2026-08-11 | CHF 80.17 | -0.55% | CHF 80.39 | CHF 80.77 | CHF 79.94 | 2.57M |
| 2026-08-10 | CHF 80.61 | -0.74% | CHF 81.00 | CHF 81.16 | CHF 80.04 | 2.34M |
| 2026-08-07 | CHF 81.21 | +0.11% | CHF 81.14 | CHF 81.49 | CHF 80.93 | 1.98M |
| 2026-08-06 | CHF 81.12 | -0.28% | CHF 82.11 | CHF 82.64 | CHF 80.78 | 2.76M |
| 2026-08-05 | CHF 81.35 | +0.86% | CHF 80.77 | CHF 82.04 | CHF 80.70 | 2.45M |
| 2026-08-04 | CHF 80.66 | -0.14% | CHF 80.22 | CHF 81.13 | CHF 80.08 | 3.00M |
| 2026-08-03 | CHF 80.77 | -0.30% | CHF 80.84 | CHF 81.43 | CHF 80.53 | 2.28M |
| 2026-07-31 | CHF 81.01 | -1.66% | CHF 82.00 | CHF 82.07 | CHF 80.64 | 3.04M |
| 2026-07-30 | CHF 82.38 | -0.40% | CHF 82.78 | CHF 83.91 | CHF 82.23 | 3.04M |
| 2026-07-29 | CHF 82.71 | +0.38% | CHF 82.40 | CHF 82.95 | CHF 81.48 | 3.21M |
| 2026-07-28 | CHF 82.40 | +2.50% | CHF 81.56 | CHF 82.62 | CHF 81.30 | 3.23M |
| 2026-07-27 | CHF 80.39 | -0.35% | CHF 80.80 | CHF 80.83 | CHF 79.12 | 3.74M |
| 2026-07-24 | CHF 80.67 | +1.74% | CHF 79.60 | CHF 81.45 | CHF 79.60 | 3.99M |
| 2026-07-23 | CHF 79.29 | -7.98% | CHF 82.00 | CHF 82.04 | CHF 79.29 | 11.69M |
| 2026-07-22 | CHF 86.17 | +2.24% | CHF 85.98 | CHF 87.09 | CHF 85.20 | 5.15M |
| 2026-07-21 | CHF 84.28 | -1.69% | CHF 84.80 | CHF 85.44 | CHF 84.28 | 3.34M |
| 2026-07-20 | CHF 85.73 | +0.21% | CHF 84.74 | CHF 85.73 | CHF 84.48 | 2.74M |
| 2026-07-17 | CHF 85.55 | +1.24% | CHF 85.24 | CHF 85.87 | CHF 84.92 | 4.32M |
| 2026-07-16 | CHF 84.50 | +0.76% | CHF 83.50 | CHF 84.50 | CHF 83.00 | 2.38M |
| 2026-07-15 | CHF 83.86 | -0.02% | CHF 83.34 | CHF 84.05 | CHF 82.62 | 3.06M |
| 2026-07-14 | CHF 83.88 | -0.33% | CHF 83.60 | CHF 84.50 | CHF 82.82 | 2.94M |
| 2026-07-13 | CHF 84.16 | +1.20% | CHF 83.60 | CHF 84.24 | CHF 83.14 | 2.90M |
| 2026-07-10 | CHF 83.16 | -0.18% | CHF 83.06 | CHF 83.49 | CHF 82.58 | 3.66M |
| 2026-07-09 | CHF 83.31 | -0.95% | CHF 83.60 | CHF 83.72 | CHF 82.71 | 4.73M |
| 2026-07-08 | CHF 84.11 | -1.19% | CHF 84.41 | CHF 84.68 | CHF 83.57 | 4.57M |
| 2026-07-07 | CHF 85.12 | +1.72% | CHF 84.30 | CHF 85.58 | CHF 82.67 | 3.25M |
| 2026-07-06 | CHF 83.68 | -1.03% | CHF 84.63 | CHF 85.08 | CHF 83.01 | 4.27M |
| 2026-07-03 | CHF 84.55 | +0.12% | CHF 84.65 | CHF 84.80 | CHF 83.69 | 3.07M |
| 2026-07-02 | CHF 84.45 | +1.89% | CHF 83.64 | CHF 84.87 | CHF 83.48 | 3.79M |
| 2026-07-01 | CHF 82.88 | -0.24% | CHF 82.68 | CHF 83.22 | CHF 82.10 | 3.19M |
| 2026-06-30 | CHF 83.08 | -1.45% | CHF 84.11 | CHF 84.24 | CHF 82.80 | 3.66M |
| 2026-06-29 | CHF 84.30 | +1.21% | CHF 83.29 | CHF 84.30 | CHF 82.50 | 3.21M |
| 2026-06-26 | CHF 83.29 | -0.26% | CHF 83.02 | CHF 83.95 | CHF 82.40 | 4.06M |
| 2026-06-25 | CHF 83.51 | +0.75% | CHF 82.49 | CHF 83.58 | CHF 82.34 | 3.19M |
| 2026-06-24 | CHF 82.89 | +3.33% | CHF 80.50 | CHF 82.89 | CHF 80.50 | 4.93M |
| 2026-06-23 | CHF 80.22 | +1.54% | CHF 79.00 | CHF 80.57 | CHF 78.86 | 3.41M |
| 2026-06-22 | CHF 79.00 | +0.28% | CHF 78.65 | CHF 79.27 | CHF 78.05 | 2.03M |
| 2026-06-19 | CHF 78.78 | -0.23% | CHF 78.82 | CHF 79.37 | CHF 78.28 | 10.89M |
| 2026-06-18 | CHF 78.96 | -0.16% | CHF 78.91 | CHF 79.06 | CHF 78.12 | 3.02M |
| 2026-06-17 | CHF 79.09 | -0.62% | CHF 79.29 | CHF 79.77 | CHF 78.66 | 3.36M |
| 2026-06-16 | CHF 79.58 | +0.59% | CHF 79.31 | CHF 79.86 | CHF 78.69 | 2.99M |
| 2026-06-15 | CHF 79.11 | -0.88% | CHF 80.00 | CHF 80.41 | CHF 79.04 | 3.56M |
| 2026-06-12 | CHF 79.81 | +0.48% | CHF 79.28 | CHF 80.60 | CHF 79.21 | 3.44M |
| 2026-06-11 | CHF 79.43 | -0.38% | CHF 79.64 | CHF 80.26 | CHF 79.43 | 2.60M |
| 2026-06-10 | CHF 79.73 | +2.57% | CHF 77.50 | CHF 79.73 | CHF 77.50 | 4.09M |
| 2026-06-09 | CHF 77.73 | +1.46% | CHF 76.32 | CHF 78.17 | CHF 76.27 | 4.57M |
| 2026-06-08 | CHF 76.61 | -0.45% | CHF 77.38 | CHF 77.42 | CHF 76.18 | 2.92M |
| 2026-06-05 | CHF 76.96 | +0.37% | CHF 76.69 | CHF 77.23 | CHF 76.47 | 3.64M |
| 2026-06-04 | CHF 76.68 | -0.78% | CHF 77.14 | CHF 77.92 | CHF 76.68 | 3.00M |
| 2026-06-03 | CHF 77.28 | -0.62% | CHF 77.97 | CHF 78.67 | CHF 77.10 | 2.79M |
| 2026-06-02 | CHF 77.76 | -0.14% | CHF 77.87 | CHF 79.01 | CHF 77.39 | 3.25M |
| 2026-06-01 | CHF 77.87 | -1.98% | CHF 79.34 | CHF 79.34 | CHF 77.87 | 3.00M |
| 2026-05-29 | CHF 79.44 | -0.49% | CHF 80.20 | CHF 80.48 | CHF 79.27 | 8.42M |