Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Nestlé S.A. (NESN.SW)
NESN.SW
Nestlé S.A. (NESN.SW)
77.1000 Fr
+0.8300 (%+1.09)
Overview
Technicals
Financial Statements
Comments
Archive

NESN.SW: Nestlé S.A. Historical Data

Historical price data, yearly archive and performance analysis for Nestlé S.A..

Historical Chart

Loading chart...

Average

OPEN 80.1909
CLOSE 80.2017

Low

LOW 69.9

High

HIGH 91.72
DATE OPEN HIGH LOW CLOSE
01/03/2025 74.9 75 74.1 74.7
01/06/2025 74.7 74.78 73.04 74.02
01/07/2025 74.28 75.3 73.92 74.94
01/08/2025 75.2 75.48 74.42 75.36
01/09/2025 75.2 75.58 74.96 75.12
01/10/2025 74.82 75 73.9 74.04
01/13/2025 73.76 74.34 73.62 74.24
01/14/2025 74.7 74.84 73.92 74.16
01/15/2025 74.22 74.28 73.44 73.66
01/16/2025 73.42 74.04 73.14 73.9
01/17/2025 74.02 74.36 73.32 74.2
01/20/2025 74.14 74.68 74.06 74.46
01/21/2025 74.32 74.74 74.06 74.74
01/22/2025 74.64 74.78 74.02 74.18
01/23/2025 74.16 74.7 73.82 74.7
01/24/2025 74.9 75.38 74.24 74.68
01/27/2025 74.9 77.8 74.68 77.56
01/28/2025 77.82 78.7 77.58 78.18
01/29/2025 78 78.38 77.32 78.28
01/30/2025 78.38 78.7 77.76 78.68
01/31/2025 78.9 78.94 77.48 77.48
02/03/2025 77.18 78.08 76.72 77.86
02/04/2025 77.38 77.72 77.08 77.46
02/05/2025 77.16 77.46 76.68 77.26
02/06/2025 77.4 78.04 76.84 77.5
02/07/2025 77.5 78.26 77.36 77.5
02/10/2025 77.72 77.94 77.36 77.36
02/11/2025 77.7 78.38 77.54 78.2
02/12/2025 78.54 79.22 77.98 78.78
02/13/2025 82 84.02 81.92 83.68
02/14/2025 83.66 83.96 82.32 82.48
02/17/2025 82.64 82.78 81.76 82.42
02/18/2025 82.6 82.78 81.74 82.38
02/19/2025 82.38 82.88 81.96 82.5
02/20/2025 82.74 82.74 81.62 82.34
02/21/2025 82.92 85.1 82.52 85.1
02/24/2025 85.96 87.78 85.58 87.78
02/25/2025 87.4 89.38 86.98 89.02
02/26/2025 88.98 89.18 87.52 87.6
02/27/2025 87.22 87.6 86.68 87.04
02/28/2025 86.26 87.58 86.22 87.12
03/03/2025 87.12 88.8 86.84 88.6
03/04/2025 88.62 90.1 88.58 89.76
03/05/2025 88.74 89.5 88.06 88.12
03/06/2025 87.72 88.14 86.42 87.86
03/07/2025 88.4 89.9 87.84 89.72
03/10/2025 89.78 91.02 89.48 90.5
03/11/2025 90.72 91 88.16 88.6
03/12/2025 89.24 89.78 88.86 89.04
03/13/2025 88.9 89.24 88.4 89.24
03/14/2025 89.42 89.6 87.66 89.18
03/17/2025 89.36 90.26 89.08 90.24
03/18/2025 90.4 90.86 89.98 90.5
03/19/2025 90.36 90.82 88.88 89.76
03/20/2025 89.88 91.34 89.88 91.22
03/21/2025 91.22 91.68 90.38 91.68
03/24/2025 91.7 91.72 89.6 89.6
03/25/2025 89.9 90.4 88.84 88.84
03/26/2025 88.8 89.22 88.44 88.94
03/27/2025 89.36 89.68 88.8 89.54
03/28/2025 89.4 90.9 89.4 90.24
03/31/2025 89.74 90.62 89.34 89.34
04/01/2025 89.52 90.48 89.36 90.16
04/02/2025 89.76 90.74 89.68 89.8
04/03/2025 90.04 90.9 89.52 90.66
04/04/2025 90 91.38 87.3 87.36
04/07/2025 83.62 85.79 81.91 83.62
04/08/2025 84.07 85.62 83.09 85.27
04/09/2025 84.39 84.57 81.6 83.25
04/10/2025 86.01 86.43 83.64 84.3
04/11/2025 84.8 85.24 84.05 84.98
04/14/2025 85.98 86.06 85.18 86.05
04/15/2025 85.59 86.38 85.28 86.38
04/16/2025 86.4 86.8 85.72 86.8
04/17/2025 86.62 87.98 86.08 87.98
04/22/2025 86.89 86.89 85.58 86.66
04/23/2025 87.04 87.65 86.55 87.4
04/24/2025 87.4 87.79 86.36 87.44
04/25/2025 87.16 87.36 85.74 85.74
04/28/2025 85.7 86.75 85.64 86.75
04/29/2025 86.56 87.2 86.46 86.8
04/30/2025 86.92 87.74 86.63 87.74
05/02/2025 87.92 88.29 86.5 87.6
05/05/2025 87.79 88.01 87.34 87.34
05/06/2025 87.67 88.37 87.52 88.16
05/07/2025 88.38 89.07 87.92 88.15
05/08/2025 88.65 88.69 87.05 87.06
05/09/2025 87.6 87.85 87.23 87.65
05/12/2025 87.87 88.25 85.52 86.21
05/13/2025 86.05 86.56 84.96 85.07
05/14/2025 84.99 85.82 84.88 85.19
05/15/2025 85.34 86.59 85.25 86.59
05/16/2025 86.2 87.32 86.13 86.48
05/19/2025 86.96 87.25 86.41 87.25
05/20/2025 87.45 88.34 87.25 87.95
05/21/2025 87.25 88.53 87.18 88.46
05/22/2025 88.19 88.28 87.55 88.15
05/23/2025 88.38 88.91 87.82 88.52
05/26/2025 88.78 89.03 88.47 88.64
05/27/2025 88.8 89.43 88.42 88.71
05/28/2025 88.55 88.66 87.4 87.51
05/30/2025 87.01 88.31 87.01 87.7
06/02/2025 87.44 87.55 86.66 87.01
06/03/2025 87.26 87.4 86.72 86.78
06/04/2025 86.99 87.37 86.43 87.13
06/05/2025 86.68 87.7 86.62 87.13
06/06/2025 87.09 87.44 86.5 86.7
06/10/2025 86.89 87.24 85.82 86.07
06/11/2025 85.87 86.19 85.16 85.16
06/12/2025 84.9 85.58 84.7 85.44
06/13/2025 84.47 85.08 84.25 84.25
06/16/2025 84 84.1 83.05 83.05
06/17/2025 82.32 82.98 82.12 82.78
06/18/2025 83 83.42 82.34 83.27
06/19/2025 83 83.25 82.5 82.5
06/20/2025 82 82.84 81.54 81.54
06/23/2025 81 81.71 80.89 81.44
06/24/2025 82.32 82.33 81.67 81.98
06/25/2025 81.61 81.9 79.64 79.73
06/26/2025 79.98 80.09 78.99 78.99
06/27/2025 79.53 79.91 79.04 79.29
06/30/2025 79.8 79.9 78.66 78.83
07/01/2025 79.2 79.2 78 79.15
07/02/2025 79.37 79.66 78.18 79.08
07/03/2025 79.4 80.15 79.15 79.59
07/04/2025 79.38 79.51 78.88 79.27
07/07/2025 79.47 79.47 78.2 78.42
07/08/2025 78.24 78.43 77.43 78.36
07/09/2025 78.51 78.66 77.88 78.06
07/10/2025 77.74 78.3 77.12 77.88
07/11/2025 77.65 77.72 76.75 76.99
07/14/2025 76.91 77.38 76.73 77.3
07/15/2025 77.22 77.36 76.49 76.59
07/16/2025 76.65 77.25 76.46 76.88
07/17/2025 77.18 77.18 76.59 76.79
07/18/2025 77.06 77.81 76.92 77.72
07/21/2025 77.15 77.42 76.7 77.01
07/22/2025 76.91 77.81 76.63 77.51
07/23/2025 77.6 78.27 77.47 77.75
07/24/2025 75.16 75.55 73.08 74.14
07/25/2025 74.09 74.12 72.32 73.32
07/28/2025 73.32 73.63 72.31 72.31
07/29/2025 72.1 72.87 71.84 72.42
07/30/2025 72.42 72.81 71.44 71.44
07/31/2025 71.11 71.48 70.62 71.1
08/04/2025 70.42 71.43 69.9 71.3
08/05/2025 71.41 72.31 71.13 71.98
08/06/2025 71.89 72.03 71.19 71.36
08/07/2025 71.67 72.44 71.29 72.07
08/08/2025 72.48 72.8 71.77 72.1
08/11/2025 72.42 72.61 71.89 72.12
08/12/2025 72.3 72.35 71.38 71.69
08/13/2025 71.7 72.46 71.61 72.19
08/14/2025 72.14 72.44 71.8 72.07
08/15/2025 72.34 72.63 72.24 72.34
08/18/2025 72.4 72.6 71.94 72.21
08/19/2025 72.5 73.55 72.23 73.52
08/20/2025 73.89 76.16 73.62 76.14
08/21/2025 76.14 76.14 75.56 75.87
08/22/2025 75.82 76.06 75.29 75.36
08/25/2025 75.33 75.57 74.78 74.88
08/26/2025 74.34 75.47 74.21 74.47
08/27/2025 74.4 74.9 74.15 74.15
08/28/2025 74.26 75.08 74.26 74.9
08/29/2025 74.67 75.68 74.61 75.39
09/01/2025 75.38 75.96 75.27 75.49
09/02/2025 73.69 75.46 72.78 74.93
09/03/2025 75.08 75.2 74.58 74.71
09/04/2025 75.11 76.42 74.91 75.89
09/05/2025 76.06 76.13 75.1 75.41
09/08/2025 75.15 75.26 74.49 74.72
09/09/2025 74.51 74.74 73.47 73.54
09/10/2025 73.84 74.02 73.18 73.56
09/11/2025 73.82 74.11 73.36 73.65
09/12/2025 73.56 73.72 72.98 72.98
09/15/2025 73 73.16 71.96 71.96
09/16/2025 71.82 72.12 71.68 71.89
09/17/2025 72.1 72.15 71.34 71.5
09/18/2025 71.36 71.99 71.04 71.88
09/19/2025 71.48 72.8 71.2 72.42
09/22/2025 72.2 72.51 71.65 71.65
09/23/2025 72 72.21 71.6 71.62
09/24/2025 71.38 71.7 71.07 71.28
09/25/2025 71.01 71.91 70.88 71
09/26/2025 71.03 71.67 70.9 71.14
09/29/2025 71.13 72.53 70.96 72.09
09/30/2025 72.23 73.3 72.02 73.07
10/01/2025 73.07 74.22 73.03 73.88
10/02/2025 73.9 74.74 73.79 74.63
10/03/2025 74.47 74.62 73.99 74.2
10/06/2025 74.08 74.37 73.67 74.37
10/07/2025 74.76 75.02 74.14 74.49
10/08/2025 74.59 75.52 74.44 74.96
10/09/2025 74.72 75.5 74.72 74.98
10/10/2025 74.71 76 74.62 75.61
10/13/2025 75.92 75.99 75.1 75.3
10/14/2025 75.5 76.16 74.76 74.99
10/15/2025 75.1 76.2 74.92 76.13
10/16/2025 82.2 83.28 80.98 83.21
10/17/2025 82.36 85.03 82.29 84.83
10/20/2025 84.15 85.06 83.62 83.95
10/21/2025 83.55 83.83 82.57 82.57
10/22/2025 82.06 82.2 80.9 81.84
10/23/2025 81.85 81.93 80.64 80.64
10/24/2025 80.8 80.97 79.92 80.11
10/27/2025 79.92 80.03 79.5 79.9
10/28/2025 80.39 80.48 78.98 79.36
10/29/2025 79.1 79.31 78.31 78.47
10/30/2025 78.75 78.8 77.37 77.45
10/31/2025 77.43 77.64 76.31 76.88
11/03/2025 77.4 78.11 77.05 77.7
11/04/2025 77.7 79.03 77.34 78.9
11/05/2025 79.32 79.44 78.67 79.04
11/06/2025 79.09 79.18 78.58 78.89
11/07/2025 78.93 79.25 77.99 79.12
11/10/2025 79.31 79.44 78.78 79.42
11/11/2025 79.83 81.54 79.59 81.26
11/12/2025 81.28 81.8 81.09 81.65
11/13/2025 81.73 82.02 80.91 81.09
11/14/2025 80.87 81.11 79.9 80.31
11/17/2025 80.51 80.55 79.51 79.87
11/18/2025 79.35 79.49 78.99 79.26
11/19/2025 79.45 80.15 79.29 79.42
11/20/2025 79.56 79.59 78.85 79.23
11/21/2025 79.64 81.29 79.41 80.77
11/24/2025 80.84 81.37 80.44 80.54
11/25/2025 80.6 80.9 79.43 79.93
11/26/2025 79.59 79.79 78.81 79.58
11/27/2025 79.9 79.96 79.38 79.92
11/28/2025 79.7 80.13 79.46 79.83
12/01/2025 79.83 80.2 79.49 80.06
12/02/2025 80.48 80.58 78.3 79
12/03/2025 78.8 79.3 78.49 78.52
12/04/2025 78 79.52 78 79.27
12/05/2025 79.06 79.26 78.67 78.82
12/08/2025 78.48 79.22 77.85 78.33
12/09/2025 78 78.41 77.31 77.95
12/10/2025 77.69 77.95 77.26 77.81
12/11/2025 77.81 78.22 77.4 77.92
12/12/2025 77.64 78.3 77.41 77.95
12/15/2025 78.27 78.95 77.98 78.95
12/16/2025 78.8 78.91 78.06 78.44
12/17/2025 78.13 79.36 77.99 79.36
12/18/2025 79.6 80.3 79.27 79.88
12/19/2025 78.82 79.82 78.64 78.79
12/22/2025 78.57 78.69 77.74 78.03
12/23/2025 78 78.5 77.8 77.83
12/29/2025 78 78.84 77.85 78.74
12/30/2025 78.33 78.8 78.11 78.74