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
NESN.SW: Nestlé S.A. Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.4116
CLOSE 73.4427
Low
LOW 67
High
HIGH 80.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 73.9 | 73.95 | 72.9 | 73.55 |
| 01/05/2016 | 73.7 | 74.25 | 72.95 | 73.8 |
| 01/06/2016 | 73.65 | 74.05 | 72.5 | 73.05 |
| 01/07/2016 | 71.3 | 71.95 | 70.65 | 71.35 |
| 01/08/2016 | 71.5 | 71.75 | 70.3 | 70.3 |
| 01/11/2016 | 69.95 | 70.75 | 69.7 | 70.25 |
| 01/12/2016 | 70.15 | 72.1 | 70.05 | 71.8 |
| 01/13/2016 | 72.5 | 73 | 72.25 | 72.6 |
| 01/14/2016 | 71.95 | 72.1 | 70.8 | 71.3 |
| 01/15/2016 | 70.8 | 71.3 | 69.65 | 70.1 |
| 01/18/2016 | 70 | 70.8 | 69.75 | 70.05 |
| 01/19/2016 | 70.75 | 71.45 | 70.75 | 71.25 |
| 01/20/2016 | 70.15 | 70.4 | 69 | 69.6 |
| 01/21/2016 | 69.8 | 71.35 | 69.5 | 70.55 |
| 01/22/2016 | 71.4 | 72.3 | 71.15 | 72.1 |
| 01/25/2016 | 72.4 | 72.45 | 71.75 | 72.4 |
| 01/26/2016 | 71.95 | 73.25 | 71.55 | 73.25 |
| 01/27/2016 | 73.25 | 73.9 | 72.8 | 73.9 |
| 01/28/2016 | 73.9 | 74.15 | 73.1 | 73.2 |
| 01/29/2016 | 73.7 | 75.2 | 73.55 | 75.2 |
| 02/01/2016 | 75.65 | 75.8 | 75 | 75.6 |
| 02/02/2016 | 75.5 | 75.7 | 74.95 | 75.5 |
| 02/03/2016 | 75.5 | 76.05 | 74.7 | 75.2 |
| 02/04/2016 | 75.7 | 75.95 | 73.8 | 74.4 |
| 02/05/2016 | 74.25 | 74.6 | 73.35 | 73.35 |
| 02/08/2016 | 73.6 | 73.65 | 72 | 72.85 |
| 02/09/2016 | 73 | 73.45 | 71.25 | 71.7 |
| 02/10/2016 | 71.95 | 73.2 | 71.4 | 72.85 |
| 02/11/2016 | 72.1 | 72.35 | 70.15 | 70.85 |
| 02/12/2016 | 71.6 | 71.9 | 71.15 | 71.9 |
| 02/15/2016 | 72.85 | 73.95 | 72.7 | 73.6 |
| 02/16/2016 | 73.6 | 73.85 | 72.6 | 73.05 |
| 02/17/2016 | 73.6 | 74.15 | 73.35 | 74.1 |
| 02/18/2016 | 71.7 | 71.95 | 70.65 | 71.35 |
| 02/19/2016 | 71 | 71.3 | 70.55 | 70.85 |
| 02/22/2016 | 71.05 | 71.7 | 70.8 | 71.15 |
| 02/23/2016 | 71.05 | 71.1 | 70.15 | 70.2 |
| 02/24/2016 | 70.45 | 70.45 | 69.05 | 69.4 |
| 02/25/2016 | 70.5 | 70.9 | 69.8 | 70.25 |
| 02/26/2016 | 70.5 | 70.95 | 70.25 | 70.45 |
| 02/29/2016 | 69.9 | 70.25 | 69.45 | 70.1 |
| 03/01/2016 | 69.95 | 71.55 | 69.75 | 71.55 |
| 03/02/2016 | 71.45 | 71.65 | 70.6 | 71.4 |
| 03/03/2016 | 71.3 | 71.35 | 70.65 | 70.8 |
| 03/04/2016 | 71.2 | 71.8 | 70.75 | 71.5 |
| 03/07/2016 | 71.2 | 71.7 | 71 | 71.55 |
| 03/08/2016 | 71.2 | 71.4 | 70.85 | 71.25 |
| 03/09/2016 | 71.35 | 71.75 | 71.1 | 71.5 |
| 03/10/2016 | 71.1 | 72.35 | 71 | 71 |
| 03/11/2016 | 71.45 | 71.85 | 71.2 | 71.55 |
| 03/14/2016 | 71.4 | 71.75 | 71.25 | 71.6 |
| 03/15/2016 | 71.25 | 71.7 | 71.2 | 71.4 |
| 03/16/2016 | 71.7 | 71.95 | 71.55 | 71.8 |
| 03/17/2016 | 71.9 | 72 | 70.85 | 71.5 |
| 03/18/2016 | 72 | 72.05 | 71.25 | 71.45 |
| 03/21/2016 | 71.2 | 71.7 | 70.95 | 71.45 |
| 03/22/2016 | 70.8 | 71 | 70.25 | 70.65 |
| 03/23/2016 | 70.95 | 71.75 | 70.9 | 71.6 |
| 03/24/2016 | 71.15 | 71.15 | 70.65 | 70.65 |
| 03/29/2016 | 71.15 | 71.9 | 70.85 | 71.85 |
| 03/30/2016 | 72.25 | 72.75 | 72.05 | 72.25 |
| 03/31/2016 | 72.1 | 72.1 | 71.6 | 71.85 |
| 04/01/2016 | 71.55 | 71.65 | 70.7 | 71.1 |
| 04/04/2016 | 71.1 | 71.25 | 70.85 | 71.15 |
| 04/05/2016 | 70.75 | 71.05 | 70.25 | 71.05 |
| 04/06/2016 | 71.05 | 71.9 | 70.45 | 71.9 |
| 04/07/2016 | 71.9 | 72.15 | 71.6 | 71.95 |
| 04/08/2016 | 72.1 | 72.55 | 71.9 | 72.55 |
| 04/11/2016 | 70.75 | 70.75 | 69.95 | 70.05 |
| 04/12/2016 | 69.95 | 70.2 | 69.6 | 70.15 |
| 04/13/2016 | 70.7 | 71.2 | 70.55 | 71.2 |
| 04/14/2016 | 72.1 | 72.9 | 71.65 | 72.6 |
| 04/15/2016 | 72.5 | 72.8 | 72 | 72.7 |
| 04/18/2016 | 72.35 | 72.7 | 72.15 | 72.6 |
| 04/19/2016 | 72.75 | 73.95 | 72.65 | 73.95 |
| 04/20/2016 | 73.5 | 73.9 | 73.05 | 73.85 |
| 04/21/2016 | 74 | 74 | 72.1 | 73.35 |
| 04/22/2016 | 73.15 | 73.3 | 72.1 | 72.35 |
| 04/25/2016 | 72.35 | 72.65 | 72 | 72.4 |
| 04/26/2016 | 72.9 | 73 | 72.3 | 72.4 |
| 04/27/2016 | 72.3 | 72.75 | 72.1 | 72.55 |
| 04/28/2016 | 72.15 | 72.5 | 71.5 | 72.5 |
| 04/29/2016 | 71.8 | 72.2 | 71.4 | 71.5 |
| 05/02/2016 | 71.9 | 72.1 | 71.6 | 71.8 |
| 05/03/2016 | 71.55 | 71.6 | 70.7 | 71.15 |
| 05/04/2016 | 71.05 | 71.5 | 70.5 | 70.5 |
| 05/06/2016 | 70.4 | 71 | 70.25 | 71 |
| 05/09/2016 | 71.35 | 71.8 | 71.2 | 71.45 |
| 05/10/2016 | 72 | 72.45 | 71.8 | 72.3 |
| 05/11/2016 | 72.15 | 72.8 | 72.05 | 72.75 |
| 05/12/2016 | 72.7 | 73.25 | 72.2 | 72.6 |
| 05/13/2016 | 72.45 | 73.15 | 71.95 | 73 |
| 05/17/2016 | 73.2 | 73.4 | 72.4 | 72.75 |
| 05/18/2016 | 72.5 | 72.9 | 72.3 | 72.9 |
| 05/19/2016 | 72.45 | 72.6 | 72.1 | 72.25 |
| 05/20/2016 | 72.65 | 73 | 72.45 | 72.8 |
| 05/23/2016 | 72.6 | 73.15 | 72.3 | 73 |
| 05/24/2016 | 72.6 | 73.6 | 72.4 | 73.6 |
| 05/25/2016 | 73.75 | 73.75 | 73.25 | 73.4 |
| 05/26/2016 | 73.3 | 74.4 | 73.3 | 74.25 |
| 05/27/2016 | 74.05 | 74.5 | 73.85 | 74.25 |
| 05/30/2016 | 74.15 | 74.3 | 73.9 | 74.15 |
| 05/31/2016 | 74.05 | 74.2 | 73.1 | 73.4 |
| 06/01/2016 | 73.25 | 73.75 | 73.05 | 73.4 |
| 06/02/2016 | 73.25 | 73.6 | 73.1 | 73.45 |
| 06/03/2016 | 73.75 | 73.9 | 72.95 | 73.35 |
| 06/06/2016 | 73.5 | 73.8 | 73.35 | 73.5 |
| 06/07/2016 | 73.75 | 73.95 | 73.45 | 73.95 |
| 06/08/2016 | 73.65 | 73.75 | 73.2 | 73.4 |
| 06/09/2016 | 73.2 | 73.25 | 72.7 | 73 |
| 06/10/2016 | 72.95 | 72.95 | 72.1 | 72.1 |
| 06/13/2016 | 71.55 | 71.85 | 70.95 | 70.95 |
| 06/14/2016 | 70.5 | 70.8 | 70 | 70 |
| 06/15/2016 | 70.3 | 70.9 | 70.1 | 70.1 |
| 06/16/2016 | 69.8 | 70.2 | 69.55 | 69.8 |
| 06/17/2016 | 70.5 | 70.65 | 69.75 | 69.75 |
| 06/20/2016 | 70.8 | 71.4 | 70.6 | 71.15 |
| 06/21/2016 | 71.05 | 72.05 | 70.9 | 71.85 |
| 06/22/2016 | 72.05 | 72.2 | 71.5 | 71.7 |
| 06/23/2016 | 71.7 | 72.8 | 71.65 | 72.35 |
| 06/24/2016 | 69.6 | 72.8 | 69.2 | 71.5 |
| 06/27/2016 | 71 | 72.35 | 70.95 | 71.1 |
| 06/28/2016 | 72.5 | 74.1 | 72.45 | 73.45 |
| 06/29/2016 | 74.05 | 74.75 | 73.65 | 74.75 |
| 06/30/2016 | 74.25 | 75.45 | 74.25 | 75.15 |
| 07/01/2016 | 75.4 | 76.05 | 75.15 | 76.05 |
| 07/04/2016 | 75.95 | 76.35 | 75.9 | 76.1 |
| 07/05/2016 | 75.7 | 75.95 | 75.2 | 75.6 |
| 07/06/2016 | 75.2 | 75.95 | 74.95 | 75.75 |
| 07/07/2016 | 75.95 | 76.65 | 75.85 | 76.6 |
| 07/08/2016 | 76.85 | 77.3 | 76.4 | 77.3 |
| 07/11/2016 | 77.35 | 78 | 77.15 | 78 |
| 07/12/2016 | 77.85 | 78 | 77.65 | 78 |
| 07/13/2016 | 77.7 | 77.9 | 77.45 | 77.85 |
| 07/14/2016 | 77.9 | 78.25 | 77.8 | 78.05 |
| 07/15/2016 | 77.75 | 77.95 | 77.6 | 77.85 |
| 07/18/2016 | 77.9 | 78.3 | 77.85 | 78.1 |
| 07/19/2016 | 77.9 | 78.05 | 77.6 | 77.75 |
| 07/20/2016 | 77.85 | 78.15 | 77.7 | 78.1 |
| 07/21/2016 | 78 | 78.15 | 77.6 | 77.9 |
| 07/22/2016 | 77.85 | 78.15 | 77.6 | 78.15 |
| 07/25/2016 | 78.1 | 78.5 | 78.1 | 78.15 |
| 07/26/2016 | 78.2 | 78.8 | 78.15 | 78.5 |
| 07/27/2016 | 78.6 | 78.75 | 78 | 78 |
| 07/28/2016 | 77.8 | 78 | 77.2 | 77.2 |
| 07/29/2016 | 77.2 | 77.9 | 77.15 | 77.7 |
| 08/02/2016 | 77.2 | 77.7 | 77.05 | 77.05 |
| 08/03/2016 | 77.3 | 77.35 | 76.55 | 76.7 |
| 08/04/2016 | 76.8 | 77.55 | 76.55 | 77.55 |
| 08/05/2016 | 77.6 | 78.15 | 77.55 | 78.1 |
| 08/08/2016 | 77.95 | 78.1 | 77.35 | 77.5 |
| 08/09/2016 | 77.4 | 78.1 | 77.4 | 77.95 |
| 08/10/2016 | 77.75 | 78.15 | 77.65 | 77.65 |
| 08/11/2016 | 78.1 | 79.65 | 78.1 | 79.5 |
| 08/12/2016 | 79.4 | 79.9 | 79.35 | 79.8 |
| 08/15/2016 | 79.8 | 80.05 | 79.65 | 79.85 |
| 08/16/2016 | 79.6 | 79.75 | 78.95 | 78.95 |
| 08/17/2016 | 79.1 | 79.3 | 78.2 | 78.35 |
| 08/18/2016 | 77.65 | 79.85 | 77.65 | 79.5 |
| 08/19/2016 | 79.6 | 79.7 | 78.5 | 78.9 |
| 08/22/2016 | 78.75 | 78.85 | 77.85 | 78.1 |
| 08/23/2016 | 78.35 | 78.4 | 77.95 | 77.95 |
| 08/24/2016 | 77.8 | 78.1 | 77.6 | 77.8 |
| 08/25/2016 | 77.5 | 77.85 | 77.4 | 77.6 |
| 08/26/2016 | 77.5 | 77.95 | 77.4 | 77.85 |
| 08/29/2016 | 77.55 | 78 | 77.5 | 78 |
| 08/30/2016 | 78.05 | 78.5 | 78.05 | 78.35 |
| 08/31/2016 | 78.15 | 78.4 | 78 | 78.3 |
| 09/01/2016 | 78.4 | 78.45 | 77.55 | 77.75 |
| 09/02/2016 | 77.9 | 79.05 | 77.8 | 79.05 |
| 09/05/2016 | 78.95 | 79.35 | 78.85 | 79.1 |
| 09/06/2016 | 79.45 | 79.45 | 78.9 | 79.2 |
| 09/07/2016 | 79.05 | 79.3 | 78.75 | 79.2 |
| 09/08/2016 | 79.3 | 79.3 | 78.45 | 78.55 |
| 09/09/2016 | 79.15 | 79.15 | 78 | 78.3 |
| 09/12/2016 | 77.35 | 77.9 | 77.3 | 77.75 |
| 09/13/2016 | 77.8 | 78 | 77.2 | 77.2 |
| 09/14/2016 | 78 | 78 | 77.45 | 77.5 |
| 09/15/2016 | 77.45 | 77.7 | 77.1 | 77.45 |
| 09/16/2016 | 77.5 | 77.5 | 76.75 | 76.75 |
| 09/19/2016 | 77 | 77.25 | 76.95 | 77.1 |
| 09/20/2016 | 77.2 | 78 | 77 | 77.65 |
| 09/21/2016 | 78 | 78 | 77.2 | 77.4 |
| 09/22/2016 | 77.35 | 78.3 | 77.25 | 78.1 |
| 09/23/2016 | 77.6 | 77.7 | 76.55 | 76.8 |
| 09/26/2016 | 76.65 | 76.75 | 76.05 | 76.1 |
| 09/27/2016 | 76.45 | 77.15 | 76.4 | 76.95 |
| 09/28/2016 | 77.15 | 77.65 | 77 | 77.05 |
| 09/29/2016 | 77.5 | 77.6 | 76.95 | 77.1 |
| 09/30/2016 | 76.55 | 76.75 | 76.15 | 76.55 |
| 10/03/2016 | 76.5 | 77 | 76.4 | 76.8 |
| 10/04/2016 | 77 | 77.35 | 76.6 | 77.15 |
| 10/05/2016 | 76.65 | 77.05 | 76.15 | 76.15 |
| 10/06/2016 | 76.2 | 76.35 | 75.9 | 76.15 |
| 10/07/2016 | 76.3 | 76.3 | 75.05 | 75.25 |
| 10/10/2016 | 75.15 | 76 | 74.9 | 75.7 |
| 10/11/2016 | 75.35 | 75.85 | 75.3 | 75.35 |
| 10/12/2016 | 75.1 | 75.4 | 74.8 | 74.8 |
| 10/13/2016 | 74.75 | 74.85 | 74.15 | 74.4 |
| 10/14/2016 | 74.3 | 75.65 | 74.3 | 75.3 |
| 10/17/2016 | 74.9 | 75.05 | 74.2 | 74.5 |
| 10/18/2016 | 74.65 | 75.05 | 74.55 | 74.9 |
| 10/19/2016 | 74.7 | 74.95 | 74.35 | 74.65 |
| 10/20/2016 | 73.3 | 74.45 | 73.15 | 74.05 |
| 10/21/2016 | 74.05 | 74.3 | 72.9 | 73.15 |
| 10/24/2016 | 73.2 | 73.4 | 72.4 | 72.4 |
| 10/25/2016 | 72.5 | 72.55 | 72.1 | 72.1 |
| 10/26/2016 | 72.15 | 72.35 | 72 | 72.25 |
| 10/27/2016 | 72.35 | 73.2 | 72.1 | 73.2 |
| 10/28/2016 | 72.7 | 73.15 | 72.1 | 72.8 |
| 10/31/2016 | 72.6 | 72.6 | 71.75 | 71.75 |
| 11/01/2016 | 72.1 | 72.5 | 71.55 | 71.55 |
| 11/02/2016 | 71.7 | 72.25 | 71.35 | 71.45 |
| 11/03/2016 | 71.35 | 71.65 | 70.7 | 70.75 |
| 11/04/2016 | 70.65 | 70.9 | 70.5 | 70.5 |
| 11/07/2016 | 71.15 | 71.4 | 70.75 | 71.15 |
| 11/08/2016 | 70.95 | 71.55 | 70.8 | 71.2 |
| 11/09/2016 | 70.05 | 71.25 | 70 | 70.45 |
| 11/10/2016 | 70.35 | 70.45 | 68.5 | 68.9 |
| 11/11/2016 | 69.3 | 69.4 | 68.55 | 68.6 |
| 11/14/2016 | 69.1 | 69.1 | 67.65 | 67.9 |
| 11/15/2016 | 68.1 | 68.7 | 68.05 | 68.65 |
| 11/16/2016 | 68.95 | 69.1 | 68.25 | 69.05 |
| 11/17/2016 | 69.35 | 69.5 | 68.8 | 69 |
| 11/18/2016 | 69.2 | 69.2 | 68.45 | 68.45 |
| 11/21/2016 | 68.45 | 68.45 | 68.1 | 68.15 |
| 11/22/2016 | 68.5 | 68.6 | 67.4 | 67.4 |
| 11/23/2016 | 67.4 | 68.05 | 67.4 | 67.45 |
| 11/24/2016 | 67.75 | 67.95 | 67.15 | 67.75 |
| 11/25/2016 | 67.8 | 69.3 | 67.8 | 69 |
| 11/28/2016 | 69.2 | 69.2 | 68.4 | 68.55 |
| 11/29/2016 | 68.4 | 68.45 | 68.1 | 68.3 |
| 11/30/2016 | 68.25 | 69 | 68 | 68.4 |
| 12/01/2016 | 68.25 | 68.25 | 67.1 | 67.3 |
| 12/02/2016 | 67.1 | 68.05 | 67 | 68 |
| 12/05/2016 | 67.9 | 68.95 | 67.9 | 68 |
| 12/06/2016 | 68 | 68.85 | 67.75 | 68.4 |
| 12/07/2016 | 68.6 | 68.65 | 67.85 | 68.15 |
| 12/08/2016 | 68.05 | 68.75 | 68 | 68.7 |
| 12/09/2016 | 68.9 | 71.15 | 68.75 | 71 |
| 12/12/2016 | 70.85 | 70.95 | 70.45 | 70.8 |
| 12/13/2016 | 70.8 | 72.2 | 70.7 | 72.15 |
| 12/14/2016 | 72.35 | 72.4 | 71.7 | 72.35 |
| 12/15/2016 | 71.85 | 72.45 | 71.45 | 72.45 |
| 12/16/2016 | 72.55 | 72.7 | 71.8 | 72.2 |
| 12/19/2016 | 72.1 | 72.95 | 72.05 | 72.95 |
| 12/20/2016 | 73 | 73.2 | 72.35 | 72.85 |
| 12/21/2016 | 72.9 | 73.1 | 72.65 | 72.95 |
| 12/22/2016 | 72.7 | 73.2 | 72.5 | 73.15 |
| 12/23/2016 | 72.85 | 73.2 | 72.7 | 73.1 |
| 12/27/2016 | 72.9 | 73.3 | 72.9 | 73.25 |
| 12/28/2016 | 73.2 | 73.25 | 72.85 | 73.05 |
| 12/29/2016 | 72.7 | 73.4 | 72.7 | 73.25 |
| 12/30/2016 | 73.6 | 73.6 | 72.95 | 73.05 |