Cboe UK CHF

Nestlé S.A. (NESNZ.XC)

88.82
+0.04
+(0.05%)
At close: May 27 at 4:19:54 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 27, 202588.8889.4388.4588.8288.82583,058
May 23, 202588.3888.9287.8288.3988.39717,810
May 22, 202588.2388.2887.5588.1588.15522,341
May 21, 202587.2588.5387.2588.4988.49871,114
May 20, 202587.4188.3387.2888.2288.22513,863
May 19, 202586.9587.0686.4286.9986.99376,554
May 16, 202586.3587.3286.1486.3786.37608,983
May 15, 202585.3586.4885.2586.4786.47400,581
May 14, 202584.9385.8084.8785.0885.08583,419
May 13, 202586.1586.5684.9685.0585.05477,590
May 12, 202587.9588.2385.5385.9385.93923,887
May 9, 202587.5187.8387.2487.4987.49271,790
May 8, 202588.6188.6987.0687.0687.06329,809
May 7, 202588.3989.0787.9388.3188.31572,646
May 6, 202587.7388.3787.5388.0988.09588,139
May 2, 202587.9288.2986.5187.5887.581,049,723
May 1, 202587.5687.5687.5687.5687.56-
Apr 30, 202586.9687.5886.6287.5687.56582,391
Apr 29, 202586.7187.1986.4686.9886.98497,667
Apr 28, 202585.7086.5885.6486.3986.39562,495
Apr 25, 202587.2087.3585.9786.0286.02659,077
Apr 24, 202587.3987.7986.3787.5087.501,133,740
Apr 23, 202587.0787.6586.5587.0787.071,097,607
Apr 22, 2025 3.05 Dividend
Apr 22, 202586.7986.8085.5886.6286.621,548,596
Apr 17, 202586.5187.9686.0787.9284.871,029,276
Apr 16, 202586.4386.8085.7186.5883.58567,993
Apr 15, 202585.5186.1385.2886.0283.04786,603
Apr 14, 202585.8586.0685.1985.9482.96748,273
Apr 11, 202584.8985.2384.0684.8281.881,146,673
Apr 10, 202586.1386.3283.6284.2381.311,470,140
Apr 9, 202584.3384.5581.5982.6279.751,883,993
Apr 8, 202584.1385.6283.0985.0382.081,687,978
Apr 7, 202583.1485.7880.5083.4180.523,461,989
Apr 4, 202590.1291.3887.2887.2884.252,427,346
Apr 3, 202590.1090.9289.5290.9087.75920,812
Apr 2, 202589.8090.7089.6889.7886.67859,761
Apr 1, 202589.5290.4889.3890.2887.15936,582
Mar 31, 202589.6490.6289.4089.5486.43684,501
Mar 28, 202589.4290.8889.4090.5487.40561,700
Mar 27, 202589.3489.6888.8089.4686.36604,459
Mar 26, 202588.8089.2388.4588.9685.87702,916
Mar 25, 202589.9890.3888.9389.0885.99966,235
Mar 24, 202591.7091.7089.6089.8286.70887,621
Mar 21, 202591.2291.6890.4291.5888.401,150,202
Mar 20, 202589.9091.3589.9091.2888.111,174,392
Mar 19, 202590.3890.8088.8889.9886.86959,950
Mar 18, 202590.3790.8690.0090.4887.34941,825
Mar 17, 202589.3290.2689.0990.1687.03622,426
Mar 14, 202589.4889.6087.6889.2486.141,120,379
Mar 13, 202588.9089.2488.4289.0885.99794,021
Mar 12, 202589.1689.7688.8489.2086.11885,785
Mar 11, 202590.7691.0088.1688.4685.391,070,664
Mar 10, 202589.7291.0289.5290.3487.211,071,352
Mar 7, 202588.3489.8887.8289.6786.561,344,078
Mar 6, 202587.7088.1486.4087.9284.87964,587
Mar 5, 202588.8089.5188.0888.2085.141,397,076
Mar 4, 202588.6090.1088.5689.7686.651,239,879
Mar 3, 202587.1288.8086.8688.7285.64857,955
Feb 28, 202586.3087.5886.2487.0884.061,106,281
Feb 27, 202587.1087.6086.6887.2084.171,091,099
Feb 26, 202588.9889.2087.5287.8284.771,360,359
Feb 25, 202587.4289.3887.0089.1086.011,686,252
Feb 24, 202585.8687.7085.5887.6584.612,058,315
Feb 21, 202582.8885.0282.5684.8281.881,542,813
Feb 20, 202582.7282.7281.6282.3279.46589,112
Feb 19, 202582.4082.8681.9682.7279.85863,058
Feb 18, 202582.5282.7881.7682.6079.731,089,233
Feb 17, 202582.7082.7481.7882.3479.48865,854
Feb 14, 202583.7083.9282.3382.4479.581,039,352
Feb 13, 202582.0484.0281.9483.6880.782,250,229
Feb 12, 202578.5079.2277.9878.6875.95833,541
Feb 11, 202577.7278.3877.5478.3475.62847,455
Feb 10, 202577.7077.9477.3577.4074.71603,827
Feb 7, 202577.4678.2677.3677.6274.93708,147
Feb 6, 202577.4078.0476.8477.5874.89707,473
Feb 5, 202577.1877.4676.6877.1674.48914,859
Feb 4, 202577.4077.7277.0877.7075.00942,808
Feb 3, 202577.1478.0976.7277.8475.14778,196
Jan 31, 202578.9078.9077.5777.7075.00996,823
Jan 30, 202578.3678.6877.7478.6875.95818,045
Jan 29, 202578.0078.3877.3478.2475.53699,092
Jan 28, 202577.8678.7077.6078.2375.521,285,215
Jan 27, 202574.8277.7874.7877.7675.061,655,066
Jan 24, 202574.9075.3674.2274.6672.07948,323
Jan 23, 202574.1274.5873.8674.5871.99637,261
Jan 22, 202574.7074.7674.0374.1871.61734,155
Jan 21, 202574.3474.6274.0574.5671.97461,134
Jan 20, 202574.1474.6674.0674.4271.84591,516
Jan 17, 202574.0074.3673.3474.2871.70781,013
Jan 16, 202573.4474.0473.1473.9871.41910,197
Jan 15, 202574.2674.2873.4473.5671.01931,632
Jan 14, 202574.6874.8473.9274.0871.51546,379
Jan 13, 202573.7874.3473.6274.2471.66666,896
Jan 10, 202574.8674.9873.9273.9271.36476,988
Jan 9, 202575.1475.5674.9875.1472.53509,798
Jan 8, 202575.2475.4874.4275.1672.551,111,009
Jan 7, 202574.3175.2873.9175.0872.48484,331
Jan 6, 202574.6874.7873.0873.9271.36947,889
Jan 3, 202574.9274.9474.1174.5871.99843,914
Jan 2, 202574.6074.6074.6074.6072.01-
Dec 31, 202474.6074.6074.6074.6072.01-
Dec 30, 202474.4475.0874.3674.6072.01439,113
Dec 27, 202473.8274.7673.7274.6472.05686,089
Dec 24, 202474.1074.1074.1074.1071.53-
Dec 23, 202473.6374.1873.4474.1071.53449,876
Dec 20, 202473.4673.8072.8673.7871.22853,782
Dec 19, 202473.5874.2073.5674.1271.55888,929
Dec 18, 202474.5074.7673.5673.9471.371,011,512
Dec 17, 202474.1475.2074.0075.0872.481,105,388
Dec 16, 202474.9274.9274.0474.3871.80748,417
Dec 13, 202474.9475.3274.7274.9672.36793,513
Dec 12, 202474.4475.6674.3474.9672.36925,563
Dec 11, 202474.5875.1074.3274.8072.21800,121
Dec 10, 202475.5075.6074.5274.6172.02790,580
Dec 9, 202475.8075.9675.1675.5872.96723,859
Dec 6, 202475.6476.1275.5475.6273.00720,593
Dec 5, 202476.0676.4075.8675.9773.33703,122
Dec 4, 202476.3476.6876.0576.3873.73547,228
Dec 3, 202476.8276.9476.2476.3673.71690,741
Dec 2, 202476.3077.1476.1076.8274.16640,833
Nov 29, 202476.4276.4675.7876.3673.71518,282
Nov 28, 202476.1276.7275.9476.4473.79617,488
Nov 27, 202476.0076.3675.6276.1273.48665,115
Nov 26, 202475.6076.3675.1775.9273.29786,674
Nov 25, 202475.9076.6675.7375.9773.33805,990
Nov 22, 202475.9876.4275.8876.3673.711,203,353
Nov 21, 202476.2676.4875.5875.9873.34967,336
Nov 20, 202476.7677.0876.1076.4973.841,063,045
Nov 19, 202478.7879.2676.0576.5273.871,539,482
Nov 18, 202477.8278.5077.5478.3175.59678,494
Nov 15, 202478.4678.6677.5377.6074.91793,003
Nov 14, 202477.6079.5477.3278.8076.07757,347
Nov 13, 202477.9278.0877.1677.6474.95593,826
Nov 12, 202478.4678.5377.8277.9775.27749,963
Nov 11, 202479.1479.7078.9479.1076.36526,345
Nov 8, 202479.0279.7078.7479.1476.39624,706
Nov 7, 202479.9080.2279.5079.5476.781,088,565
Nov 6, 202481.2081.7079.0879.2476.491,494,259
Nov 5, 202481.8881.9881.0481.1478.33823,763
Nov 4, 202482.5482.6082.1482.1879.33440,294
Nov 1, 202481.8282.8181.7082.7879.91481,098
Oct 31, 202482.0082.3081.1081.5478.71740,433
Oct 30, 202482.2082.9082.1082.4679.60848,228
Oct 29, 202484.8284.9483.1983.3480.45713,135
Oct 28, 202484.9485.0484.1284.4581.52444,301
Oct 25, 202484.7084.7284.2084.4881.55588,784
Oct 24, 202485.4685.9284.5884.6481.70809,554
Oct 23, 202485.6886.1885.1885.3282.36513,777
Oct 22, 202485.9286.3085.5285.5682.59788,903
Oct 21, 202485.6686.6285.5686.2483.25691,124
Oct 18, 202485.8486.8485.4486.1283.13801,048
Oct 17, 202482.7486.8881.6086.2683.272,120,214
Oct 16, 202483.7684.4883.4884.0681.14535,927
Oct 15, 202484.5684.5683.7683.9881.07762,293
Oct 14, 202483.8284.6683.8284.3681.43483,439
Oct 11, 202483.4284.2783.2284.1081.18385,455
Oct 10, 202483.9484.2283.6183.7880.87417,267
Oct 9, 202482.6283.9482.5483.8680.95532,198
Oct 8, 202483.3083.7882.8083.3480.45565,949
Oct 7, 202484.1884.2483.3883.6280.72460,252
Oct 4, 202483.8884.0683.3483.8680.95543,985
Oct 3, 202485.0085.0283.5083.7580.84548,912
Oct 2, 202485.0285.1084.3684.8481.90607,694
Oct 1, 202485.5685.7284.6884.7181.77797,609
Sep 30, 202485.0485.5284.8885.0482.09484,490
Sep 27, 202485.2085.6684.8785.2182.25498,555
Sep 26, 202484.6285.0283.6784.7281.78778,453
Sep 25, 202484.0084.5083.6284.3081.38472,746
Sep 24, 202483.0884.0082.9483.8080.89570,926
Sep 23, 202483.3083.7582.6482.8679.99853,721
Sep 20, 202485.2085.3282.3682.4479.581,702,960
Sep 19, 202486.3086.3885.2885.3882.42677,239
Sep 18, 202486.4086.8285.5485.7282.75608,440
Sep 17, 202486.9287.3686.2486.3883.38499,403
Sep 16, 202486.7887.3486.5886.9683.94567,918
Sep 13, 202487.9688.1487.5287.5484.50502,241
Sep 12, 202488.2088.3887.4187.8284.77689,804
Sep 11, 202488.4088.7787.8288.0084.95594,658
Sep 10, 202488.1088.8087.8288.3085.24462,579
Sep 9, 202487.8088.4687.4288.1885.12462,097
Sep 6, 202488.4088.9287.8287.8884.83744,558
Sep 5, 202489.2289.4688.6488.8085.72803,490
Sep 4, 202491.5491.6689.4689.6086.49738,940
Sep 3, 202491.0091.7290.7691.4788.30488,815
Sep 2, 202491.0891.0890.2490.8887.73304,639
Aug 30, 202491.2491.6090.9090.9287.77513,905
Aug 29, 202490.0891.3690.0491.2488.07745,167
Aug 28, 202490.0090.7689.9090.3887.24395,218
Aug 27, 202489.9890.5689.6489.9286.80484,031
Aug 23, 202485.9489.7685.8689.6886.571,261,020
Aug 22, 202489.4289.9189.3489.7286.61305,910
Aug 21, 202489.3089.7889.1889.5486.43304,023
Aug 20, 202489.9490.3289.3089.4686.36403,580
Aug 19, 202489.8490.3689.6590.1687.03389,079
Aug 16, 202489.3689.8689.2289.6886.57457,299
Aug 15, 202489.6090.1689.2489.7286.61543,785
Aug 14, 202489.2489.4688.2689.3086.20360,016
Aug 13, 202488.7689.0288.2888.7685.68339,557
Aug 12, 202489.2689.2688.5488.7085.62321,628
Aug 9, 202489.2489.9088.5489.0485.95425,084
Aug 8, 202489.5489.5688.0889.1486.05649,839
Aug 7, 202486.5089.3286.4689.1686.07508,429
Aug 6, 202486.7688.0686.1287.5084.46857,023
Aug 5, 202488.4689.4087.0087.5684.52981,711
Aug 2, 202489.0490.7688.4289.5886.471,267,252
Aug 1, 202489.1889.1889.1889.1886.09-
Jul 31, 202489.7290.6688.4889.1886.09441,894
Jul 30, 202488.3088.7087.6488.6685.58530,251
Jul 29, 202488.2489.3288.0688.0885.02657,750
Jul 26, 202486.7688.0886.2088.0284.971,297,882
Jul 25, 202490.5090.7088.2688.5485.471,518,250
Jul 24, 202493.5094.2293.3793.6690.41545,502
Jul 23, 202494.4494.8093.8894.2290.95290,932
Jul 22, 202494.1495.0894.0294.4891.20438,492
Jul 19, 202494.0694.3693.6393.8690.60402,477
Jul 18, 202494.0894.6893.7294.4291.14477,596
Jul 17, 202492.5693.6692.0693.5090.26593,450
Jul 16, 202492.6092.9992.4692.7089.48302,890
Jul 15, 202494.6494.8693.2293.3490.10331,204
Jul 12, 202493.9294.7293.6494.6691.38444,941
Jul 11, 202493.4693.7893.0693.7090.45570,188
Jul 10, 202492.5693.3092.0493.1689.93467,448
Jul 9, 202492.5893.7492.3492.7089.48425,876
Jul 8, 202492.7893.4492.2092.8089.58573,265
Jul 5, 202493.0693.3892.4492.5489.33329,086
Jul 4, 202492.6093.4192.4093.0689.83387,567
Jul 3, 202492.8092.9292.1492.7389.51469,581
Jul 2, 202491.6092.6691.0692.6489.43517,688
Jul 1, 202492.5493.0091.7891.8988.70426,913
Jun 28, 202492.0692.4491.5491.7488.56505,544
Jun 27, 202493.1093.3292.0692.2089.00587,956
Jun 26, 202493.8694.5692.8292.9889.75527,883
Jun 25, 202494.5094.8493.8093.8990.63551,864
Jun 24, 202493.8295.0293.7494.6091.32365,344
Jun 21, 202494.4695.0293.4893.8690.60470,570
Jun 20, 202494.6494.8293.8494.7991.50488,370
Jun 19, 202494.7094.9494.2294.6891.40312,996
Jun 18, 202495.2495.2494.3894.8091.51288,338
Jun 17, 202495.1495.3294.6295.2291.92311,736
Jun 14, 202495.1295.9794.7695.2891.97848,893
Jun 13, 202494.9695.0894.2894.9291.63448,268
Jun 12, 202494.6095.5894.4694.9691.67481,544
Jun 11, 202495.5895.8894.3294.7091.41544,155
Jun 10, 202496.8896.9095.0695.5892.26730,207
Jun 7, 202498.4098.6297.8298.1294.72447,577
Jun 6, 202497.5898.3897.4098.3494.93465,103
Jun 5, 202498.1498.3697.4097.7894.39563,714
Jun 4, 202496.5898.2096.5897.7294.33679,948
Jun 3, 202496.1096.5495.7496.3092.96463,375
May 31, 202494.5096.1294.3495.9492.611,008,846
May 30, 202490.9894.7090.7694.0090.74978,296
May 29, 202491.4891.9090.8691.1888.02569,839
May 28, 202492.4492.5291.5091.6888.50472,076
Waiting for permission
Allow microphone access to enable voice search

Try again.