Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nestlé S.A. logo
NESN.SW
Nestlé S.A.
13:12:12
78.28 Fr
0.0000 (%0.00)
Previous Close: 78.96
Day Low₺78.28
Day High₺79.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NESN.SW: Nestlé S.A. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 68.7693
CLOSE 68.791

Low

LOW 63.85

High

HIGH 73.3
DATEOPENHIGHLOWCLOSE
01/03/20146566.264.9566.15
01/06/201465.966.0565.666
01/07/201466.156766.166.45
01/08/201466.4566.565.866.45
01/09/201466.4566.4565.4565.6
01/10/20146666.1565.565.7
01/13/20146666.4565.666.35
01/14/201466.1566.4565.866.3
01/15/201466.4566.7566.166.65
01/16/20146767.7566.867.45
01/17/201467.756867.467.65
01/20/201467.5568.467.568.35
01/21/201468.569.2568.2568.65
01/22/201468.668.9568.368.8
01/23/201468.769.3568.2568.3
01/24/201468.3568.5566.7566.85
01/27/201466.756766.1566.4
01/28/201466.2566.9566.166.45
01/29/201466.656765.6566.05
01/30/201465.966.1565.4565.95
01/31/201465.5566.0564.8565.8
02/03/201465.9566.3565.5565.65
02/04/201465.2565.5564.664.75
02/05/201464.965.364.5564.95
02/06/201465.2566.665.166.5
02/07/201466.667.666.3567.6
02/10/201468.668.967.2567.55
02/11/201467.5567.6566.467
02/12/201467.167.5566.967.1
02/13/201465.766.565.666.1
02/14/201465.9566.165.565.95
02/17/201465.966.3565.866
02/18/201465.9566.1565.4565.75
02/19/201465.4565.7565.365.75
02/20/201465.4565.9565.465.6
02/21/201465.666.1565.566
02/24/201465.9566.465.866.4
02/25/201466.2566.666.0566.6
02/26/201466.866.8566.366.8
02/27/2014676766.366.5
02/28/201466.666.6566.1566.6
03/03/201466.0566.1565.5565.8
03/04/201466.3566.866.1566.75
03/05/201466.666.9566.5566.85
03/06/201467.267.366.8566.9
03/07/201466.9567.1566.466.4
03/10/201466.366.5566.166.35
03/11/201466.466.465.9566.05
03/12/201465.665.865.1565.6
03/13/201465.665.764.864.8
03/14/201464.4564.9563.8564.3
03/17/201464.1564.6564.0564.25
03/18/201464.365.164.1564.8
03/19/20146565.264.864.8
03/20/201464.6564.7564.164.55
03/21/201464.665.264.664.85
03/24/201465.0565.0564.564.8
03/25/201464.9565.9564.9565.85
03/26/201465.8566.765.866.2
03/27/201466.166.7565.9566.4
03/28/201466.166.5565.9566.35
03/31/201466.667.0566.566.55
04/01/201466.3566.6565.9566.35
04/02/201467.2567.7567.167.35
04/03/201467.4567.967.467.5
04/04/201467.8567.9567.367.45
04/07/201466.767.3566.767.2
04/08/201467.4568.6567.4568.4
04/09/201468.7568.756868.4
04/10/201468.268.4567.868.2
04/11/201468.0568.167.267.65
04/14/201465.9567.265.7566.95
04/15/201467.0567.4566.666.85
04/16/20146767.0566.466.7
04/17/201466.767.2566.2567.25
04/22/201467.1567.467.0567.2
04/23/201467.0567.2566.9567.1
04/24/201467.367.466.6567.2
04/25/201466.967.266.866.85
04/28/20146767.366.967.05
04/29/201467.367.6567.167.45
04/30/201467.567.9567.4567.95
05/02/201467.856867.567.7
05/05/201467.7567.7567.0567.75
05/06/20146868.0567.567.75
05/07/201467.8568.8567.7568.85
05/08/20146969.2568.368.55
05/09/201468.369.168.369.1
05/12/201469.3569.868.8569.8
05/13/201469.969.969.169.65
05/14/201469.7570.1569.5570.15
05/15/20147071.1569.9571.1
05/16/201471.0572.0570.871.5
05/19/201471.3571.5570.870.8
05/20/201470.9571.270.470.55
05/21/201470.4570.7570.370.5
05/22/201470.6570.857070.3
05/23/201470.370.3569.7570
05/26/201470.0570.169.7569.85
05/27/201469.869.969.3569.55
05/28/201469.8570.269.4569.95
05/30/20147070.2569.970.25
06/02/201470.570.670.0570.2
06/03/201470.2570.57070.35
06/04/201470.370.4569.8570.2
06/05/201469.9570.3569.569.5
06/06/201469.4569.568.5568.95
06/10/201468.669.8568.669.55
06/11/201469.57069.469.65
06/12/201469.7569.9569.369.3
06/13/201469.2569.668.8569.45
06/16/201469.269.4568.9569.4
06/17/201469.469.669.269.3
06/18/201469.569.669.169.25
06/19/201469.469.669.3569.4
06/20/201469.657069.469.7
06/23/201469.870.0569.4569.7
06/24/201469.8570.269.670.05
06/25/201469.857068.969
06/26/201468.9569.1568.5568.7
06/27/201468.856968.5568.75
06/30/201468.856968.5568.7
07/01/201468.8569.6568.7569.4
07/02/201469.469.769.1569.2
07/03/201469.469.8569.269.85
07/04/201469.969.969.5569.6
07/07/201469.4569.5568.969
07/08/201468.8569.0568.668.8
07/09/20146969.168.568.8
07/10/201468.769.168.368.45
07/11/201468.568.868.1568.45
07/14/201468.869.2568.669
07/15/201468.9569.4568.5568.7
07/16/201468.6569.268.6569.05
07/17/20146969.6568.969.15
07/18/201469.0569.268.8569
07/21/201468.856968.768.9
07/22/201468.8569.668.8569.45
07/23/201469.569.9569.3569.85
07/24/201469.7569.969.369.85
07/25/201469.7569.869.0569.25
07/28/201469.369.4568.7569
07/29/2014696968.5568.85
07/30/201468.7568.868.0568.3
07/31/201468.268.367.4567.55
08/04/201467.0567.3566.366.55
08/05/201466.767.466.667
08/06/201466.967.366.3567.1
08/07/201468.569.7568.4569.4
08/08/201469.169.3568.3568.85
08/11/201469.269.268.668.75
08/12/201468.8568.9568.5568.8
08/13/201468.969.1568.769.15
08/14/201468.9569.6568.969.45
08/15/201469.7569.9569.369.35
08/18/201469.669.9569.5569.7
08/19/201469.857069.6569.95
08/20/201469.957069.8569.95
08/21/20147070.569.9570.3
08/22/201470.3570.569.869.95
08/25/201470.3570.570.1570.35
08/26/201470.4570.8570.370.8
08/27/201470.770.970.570.9
08/28/201470.970.970.5570.55
08/29/201470.8571.2570.7571.25
09/01/201471.371.571.1571.35
09/02/201471.471.7571.371.55
09/03/201471.772.2571.6571.7
09/04/201471.671.971.571.7
09/05/201471.671.771.271.4
09/08/201471.571.6571.371.65
09/09/201471.571.771.3571.45
09/10/201471.3571.571.1571.4
09/11/201471.571.5571.0571.35
09/12/201471.3571.470.7570.95
09/15/201470.7570.970.670.65
09/16/201470.5571.170.4570.95
09/17/201471.0571.270.370.45
09/18/201470.4570.4569.8570.35
09/19/201470.670.670.170.4
09/22/201470.1570.4569.9570.45
09/23/201470.370.4569.569.75
09/24/201469.8570.169.7570
09/25/201470.1570.269.169.45
09/26/201469.269.969.0569.6
09/29/201469.769.869.269.6
09/30/201469.6570.2569.6570.25
10/01/201470.370.469.5569.75
10/02/201469.7569.756969
10/03/201469.2569.2568.7569.15
10/06/201469.469.5569.0569.25
10/07/201469.169.268.568.55
10/08/201468.368.9568.368.8
10/09/201469.1569.268.868.85
10/10/201468.969.0568.1568.6
10/13/201468.0568.2567.6568.2
10/14/201467.956867.0567.95
10/15/201468.1568.3566.7566.95
10/16/201466.1566.3564.1564.95
10/17/201465.166.564.5566.25
10/20/201466.266.9565.9566.8
10/21/201466.767.2566.567.25
10/22/201467.156866.8567.95
10/23/201467.768.267.3568
10/24/201467.8567.9567.667.95
10/27/201468.568.568.168.35
10/28/201468.569.168.568.9
10/29/201469.269.368.9569.15
10/30/201469.2569.4568.769.45
10/31/20147070.469.6570.4
11/03/201470.370.4569.969.9
11/04/201469.9570.3569.8569.9
11/05/201470.0570.6570.0570.5
11/06/201470.470.870.3570.65
11/07/201470.670.657070.3
11/10/201470.3570.670.2570.5
11/11/201470.5570.9570.5570.85
11/12/201470.870.9570.6570.9
11/13/20147171.570.9571.5
11/14/201471.6571.6571.371.45
11/17/201471.0571.457171.4
11/18/201471.471.7571.371.6
11/19/201471.571.8571.4571.7
11/20/201471.771.871.5571.75
11/21/201471.972.1571.7572.1
11/24/201472.0572.1571.7571.75
11/25/201471.771.971.4571.6
11/26/201471.7571.9571.671.85
11/27/201471.972.271.7572.15
11/28/201472.1572.771.9572.55
12/01/201472.4573.0572.472.9
12/02/20147373.372.7572.9
12/03/201472.272.672.1572.3
12/04/201472.272.67272.1
12/05/20147272.57272.5
12/08/201472.4572.672.0572.35
12/09/201472.372.3571.4571.65
12/10/201471.87271.3571.5
12/11/201471.371.7571.371.7
12/12/201471.571.6570.570.55
12/15/201470.470.66969.1
12/16/201469.270.168.270.1
12/17/201469.870.369.6570
12/18/201470.671.470.2571.4
12/19/201472.4572.4571.572.25
12/22/201472.472.8572.2572.65
12/23/201472.973.2572.873
12/29/201472.8573.2572.773.25
12/30/201473.173.272.9572.95