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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 99.397
CLOSE 99.5357
Low
LOW 79.86
High
HIGH 113.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 80.84 | 81.52 | 79.86 | 81.24 |
| 01/04/2019 | 81.14 | 82.38 | 80.86 | 82.3 |
| 01/07/2019 | 82.28 | 82.32 | 80.86 | 81.12 |
| 01/08/2019 | 81.12 | 82.12 | 81.02 | 81.5 |
| 01/09/2019 | 81.52 | 82.02 | 81.1 | 81.66 |
| 01/10/2019 | 81.46 | 83.22 | 81.3 | 83.04 |
| 01/11/2019 | 83 | 83.72 | 82.9 | 83.36 |
| 01/14/2019 | 82.82 | 83.28 | 82.54 | 83.06 |
| 01/15/2019 | 83.28 | 83.88 | 82.92 | 83.62 |
| 01/16/2019 | 83.66 | 84 | 82.88 | 83.12 |
| 01/17/2019 | 82.86 | 84.04 | 82.86 | 83.94 |
| 01/18/2019 | 84.38 | 84.58 | 83.86 | 84.4 |
| 01/21/2019 | 83.94 | 84.44 | 83.86 | 84.2 |
| 01/22/2019 | 84.1 | 84.82 | 84.1 | 84.3 |
| 01/23/2019 | 84.3 | 84.86 | 84.02 | 84.32 |
| 01/24/2019 | 84.9 | 85.14 | 84.26 | 84.74 |
| 01/25/2019 | 84.98 | 85.16 | 83.86 | 84.28 |
| 01/28/2019 | 84 | 84.58 | 83.46 | 84.46 |
| 01/29/2019 | 84.6 | 86.22 | 84.46 | 85.84 |
| 01/30/2019 | 86.5 | 86.86 | 85.98 | 86.84 |
| 01/31/2019 | 86.5 | 86.9 | 86.04 | 86.44 |
| 02/01/2019 | 86.88 | 86.88 | 85.86 | 86.38 |
| 02/04/2019 | 86.22 | 86.4 | 85.68 | 85.92 |
| 02/05/2019 | 86.24 | 87.4 | 85.84 | 87.4 |
| 02/06/2019 | 87.06 | 87.72 | 86.98 | 86.98 |
| 02/07/2019 | 86.66 | 87.4 | 86.3 | 86.3 |
| 02/08/2019 | 86.2 | 86.62 | 86.1 | 86.24 |
| 02/11/2019 | 86.7 | 87.02 | 86.44 | 86.64 |
| 02/12/2019 | 86.8 | 86.94 | 85.96 | 86.4 |
| 02/13/2019 | 86.4 | 86.68 | 86.12 | 86.68 |
| 02/14/2019 | 87 | 89.9 | 87 | 88.06 |
| 02/15/2019 | 88.28 | 89.18 | 87.94 | 89.1 |
| 02/18/2019 | 89.38 | 90.34 | 89.06 | 90.02 |
| 02/19/2019 | 89.4 | 89.76 | 89.3 | 89.5 |
| 02/20/2019 | 89.84 | 90.84 | 89.7 | 90.52 |
| 02/21/2019 | 90.8 | 91.82 | 90.7 | 91.74 |
| 02/22/2019 | 91.68 | 91.7 | 90.5 | 90.94 |
| 02/25/2019 | 90.9 | 91.42 | 90.64 | 91.08 |
| 02/26/2019 | 91 | 91.68 | 90.82 | 91.26 |
| 02/27/2019 | 90.8 | 90.98 | 89.8 | 90.12 |
| 02/28/2019 | 89.9 | 90.68 | 89.84 | 90.36 |
| 03/01/2019 | 90.84 | 91.3 | 90.38 | 90.8 |
| 03/04/2019 | 91.28 | 91.62 | 90.9 | 91.04 |
| 03/05/2019 | 90.76 | 91.82 | 90.26 | 91.5 |
| 03/06/2019 | 91.68 | 91.82 | 91.04 | 91.6 |
| 03/07/2019 | 91.54 | 93.22 | 91.54 | 92.8 |
| 03/08/2019 | 92.68 | 93.04 | 92.36 | 92.7 |
| 03/11/2019 | 92.9 | 93.04 | 92.38 | 92.9 |
| 03/12/2019 | 92.88 | 92.98 | 92.38 | 92.8 |
| 03/13/2019 | 92.6 | 93.46 | 92.58 | 93.46 |
| 03/14/2019 | 93.5 | 94.82 | 93.46 | 94.6 |
| 03/15/2019 | 94.8 | 94.9 | 93.72 | 93.72 |
| 03/18/2019 | 93.7 | 94.16 | 93.5 | 94.16 |
| 03/19/2019 | 94.34 | 95.06 | 94.28 | 94.6 |
| 03/20/2019 | 94.4 | 94.74 | 94 | 94.66 |
| 03/21/2019 | 94.36 | 95.58 | 94.3 | 95.44 |
| 03/22/2019 | 95.46 | 95.54 | 93.86 | 93.86 |
| 03/25/2019 | 93.86 | 94.56 | 93.7 | 94.06 |
| 03/26/2019 | 94.2 | 95.2 | 94.2 | 95.2 |
| 03/27/2019 | 95.18 | 95.3 | 94.18 | 95.3 |
| 03/28/2019 | 95.24 | 95.88 | 95.08 | 95.2 |
| 03/29/2019 | 95.22 | 95.46 | 94.66 | 94.9 |
| 04/01/2019 | 95.23 | 95.23 | 94.34 | 94.63 |
| 04/02/2019 | 94.49 | 94.91 | 94.38 | 94.81 |
| 04/03/2019 | 94.72 | 95.39 | 94.28 | 95.39 |
| 04/04/2019 | 95.3 | 95.49 | 95 | 95.28 |
| 04/05/2019 | 95.75 | 95.88 | 95.3 | 95.67 |
| 04/08/2019 | 95.5 | 95.91 | 95.19 | 95.72 |
| 04/09/2019 | 95.41 | 96.62 | 95.34 | 96.62 |
| 04/10/2019 | 96.53 | 97.22 | 96.42 | 97.12 |
| 04/11/2019 | 97 | 97.15 | 96.32 | 96.37 |
| 04/12/2019 | 96.22 | 96.6 | 95.11 | 95.53 |
| 04/15/2019 | 93.6 | 94.61 | 93.33 | 94.36 |
| 04/16/2019 | 94.27 | 95 | 94.2 | 94.9 |
| 04/17/2019 | 94.27 | 95.09 | 93.55 | 95.09 |
| 04/18/2019 | 96.15 | 96.38 | 95.45 | 95.85 |
| 04/23/2019 | 95.85 | 97.35 | 95.8 | 97.19 |
| 04/24/2019 | 96.76 | 97.46 | 96.37 | 97.16 |
| 04/25/2019 | 97.35 | 97.61 | 96.58 | 97.26 |
| 04/26/2019 | 97.4 | 97.52 | 96.92 | 97.52 |
| 04/29/2019 | 97.3 | 97.57 | 96.97 | 97.46 |
| 04/30/2019 | 97.02 | 98.1 | 97.02 | 98.05 |
| 05/02/2019 | 97.87 | 98.16 | 97.34 | 97.34 |
| 05/03/2019 | 97.19 | 97.8 | 97.07 | 97.19 |
| 05/06/2019 | 96.91 | 97.8 | 96.63 | 97.8 |
| 05/07/2019 | 97.61 | 98.14 | 97.41 | 97.52 |
| 05/08/2019 | 97.52 | 98.44 | 97.37 | 98.4 |
| 05/09/2019 | 98.1 | 98.52 | 96.93 | 96.93 |
| 05/10/2019 | 97.44 | 97.78 | 97.18 | 97.5 |
| 05/13/2019 | 97.64 | 97.9 | 96.61 | 97.4 |
| 05/14/2019 | 97.5 | 97.8 | 97.29 | 97.4 |
| 05/15/2019 | 97.41 | 98.69 | 97.22 | 98.69 |
| 05/16/2019 | 98.8 | 100.42 | 98.44 | 100.42 |
| 05/17/2019 | 100.3 | 100.3 | 99.45 | 100.04 |
| 05/20/2019 | 99.86 | 100.32 | 98.82 | 99.55 |
| 05/21/2019 | 99.95 | 100.04 | 99.06 | 99.07 |
| 05/22/2019 | 99.06 | 99.68 | 98.56 | 99.68 |
| 05/23/2019 | 99.4 | 99.63 | 98.9 | 99.32 |
| 05/24/2019 | 99.5 | 99.71 | 98.92 | 99 |
| 05/27/2019 | 99.49 | 99.7 | 99.2 | 99.47 |
| 05/28/2019 | 99.5 | 99.5 | 98.58 | 98.72 |
| 05/29/2019 | 98.2 | 98.62 | 97.84 | 98.35 |
| 05/31/2019 | 98.14 | 99.85 | 98.12 | 99.55 |
| 06/03/2019 | 99.58 | 101.44 | 99.26 | 101.44 |
| 06/04/2019 | 101 | 101.14 | 99.3 | 99.3 |
| 06/05/2019 | 99.5 | 100.36 | 98.91 | 100.36 |
| 06/06/2019 | 100.36 | 101.46 | 100.18 | 100.34 |
| 06/07/2019 | 100.6 | 101.78 | 100.42 | 101.4 |
| 06/11/2019 | 101.06 | 101.44 | 100.62 | 101.24 |
| 06/12/2019 | 100.64 | 102.12 | 100.64 | 101.7 |
| 06/13/2019 | 101.28 | 101.88 | 100.78 | 101.16 |
| 06/14/2019 | 100.64 | 101.74 | 100.54 | 101.4 |
| 06/17/2019 | 101.88 | 101.9 | 101.12 | 101.5 |
| 06/18/2019 | 101.24 | 102.52 | 101.24 | 102.24 |
| 06/19/2019 | 101.82 | 101.9 | 100.6 | 101.08 |
| 06/20/2019 | 101.46 | 102.5 | 101.28 | 102 |
| 06/21/2019 | 101.68 | 101.96 | 101.14 | 101.52 |
| 06/24/2019 | 101.5 | 102.5 | 101.02 | 101.02 |
| 06/25/2019 | 100.62 | 101.4 | 100.32 | 101 |
| 06/26/2019 | 100.74 | 101.82 | 100.1 | 100.1 |
| 06/27/2019 | 100.44 | 101.12 | 99.68 | 100.56 |
| 06/28/2019 | 100.3 | 101.32 | 100.18 | 101.06 |
| 07/01/2019 | 101.76 | 101.88 | 100.38 | 100.7 |
| 07/02/2019 | 100.58 | 102.72 | 100.58 | 102.12 |
| 07/03/2019 | 102.4 | 102.86 | 101.94 | 102.32 |
| 07/04/2019 | 102.26 | 102.9 | 101.94 | 102.56 |
| 07/05/2019 | 102.38 | 103.04 | 101.74 | 101.9 |
| 07/08/2019 | 102 | 103.5 | 101.92 | 103.24 |
| 07/09/2019 | 102.9 | 103.56 | 102.44 | 103 |
| 07/10/2019 | 102.54 | 103.26 | 102.06 | 102.84 |
| 07/11/2019 | 102.9 | 103.1 | 101.96 | 102.04 |
| 07/12/2019 | 101.84 | 102.18 | 101.42 | 101.5 |
| 07/15/2019 | 101.28 | 102.54 | 101.14 | 102.42 |
| 07/16/2019 | 101.92 | 102.36 | 101.48 | 101.9 |
| 07/17/2019 | 102.06 | 104.12 | 102 | 103.26 |
| 07/18/2019 | 102.96 | 104.16 | 102.8 | 103.7 |
| 07/19/2019 | 104.1 | 104.28 | 102.42 | 102.6 |
| 07/22/2019 | 102.4 | 102.92 | 102.22 | 102.62 |
| 07/23/2019 | 103.1 | 103.58 | 102.98 | 103.1 |
| 07/24/2019 | 103.34 | 103.46 | 102.24 | 102.72 |
| 07/25/2019 | 102.68 | 103.82 | 102.04 | 102.24 |
| 07/26/2019 | 102.6 | 105.24 | 102.44 | 104.04 |
| 07/29/2019 | 104.02 | 105.92 | 104.02 | 105.22 |
| 07/30/2019 | 105.16 | 106.1 | 104.9 | 105.14 |
| 07/31/2019 | 105.14 | 106.04 | 104.6 | 105.7 |
| 08/02/2019 | 105.12 | 106 | 104.4 | 105.24 |
| 08/05/2019 | 104.6 | 105.32 | 102.64 | 102.92 |
| 08/06/2019 | 102.62 | 103.76 | 102.48 | 102.48 |
| 08/07/2019 | 102.8 | 104.44 | 102.76 | 103.9 |
| 08/08/2019 | 104.98 | 105.86 | 104.62 | 105.56 |
| 08/09/2019 | 106 | 106.66 | 105.78 | 106.38 |
| 08/12/2019 | 106.5 | 107.44 | 106.3 | 106.4 |
| 08/13/2019 | 106.48 | 106.98 | 105.34 | 106.28 |
| 08/14/2019 | 106.98 | 107.54 | 105.66 | 106.06 |
| 08/15/2019 | 106.16 | 107.1 | 105.56 | 106.48 |
| 08/16/2019 | 106.56 | 108 | 106.56 | 107.76 |
| 08/19/2019 | 108.2 | 109.08 | 108 | 109.08 |
| 08/20/2019 | 109.3 | 109.66 | 107.96 | 107.96 |
| 08/21/2019 | 107.8 | 109.42 | 107.8 | 108.84 |
| 08/22/2019 | 108.3 | 108.78 | 107.8 | 108.3 |
| 08/23/2019 | 108.5 | 109.38 | 107.82 | 107.9 |
| 08/26/2019 | 107.3 | 108.54 | 107.16 | 108.08 |
| 08/27/2019 | 108.02 | 109.06 | 107.6 | 109.06 |
| 08/28/2019 | 108.62 | 109.58 | 108.5 | 109.28 |
| 08/29/2019 | 109.04 | 110.46 | 108.94 | 110.3 |
| 08/30/2019 | 110.5 | 111.64 | 110.42 | 111 |
| 09/02/2019 | 110.7 | 111.88 | 110.46 | 111.68 |
| 09/03/2019 | 111.3 | 111.88 | 110.7 | 110.94 |
| 09/04/2019 | 111.68 | 112.24 | 111.34 | 112 |
| 09/05/2019 | 112.1 | 112.5 | 111.8 | 111.9 |
| 09/06/2019 | 111.72 | 113.2 | 111.5 | 113.2 |
| 09/09/2019 | 112.72 | 112.98 | 110.8 | 110.8 |
| 09/10/2019 | 110.64 | 110.78 | 107.86 | 109 |
| 09/11/2019 | 108.32 | 109.48 | 107.44 | 109.48 |
| 09/12/2019 | 109.1 | 110.48 | 108.54 | 109.98 |
| 09/13/2019 | 109.62 | 109.92 | 106.26 | 106.26 |
| 09/16/2019 | 105.8 | 106.36 | 104.4 | 105.26 |
| 09/17/2019 | 105 | 107.32 | 104.88 | 106.9 |
| 09/18/2019 | 106.76 | 107.44 | 106.4 | 106.94 |
| 09/19/2019 | 106.58 | 107.42 | 105.62 | 107.22 |
| 09/20/2019 | 108.04 | 108.2 | 106.26 | 106.26 |
| 09/23/2019 | 106.26 | 108.18 | 106.1 | 107.12 |
| 09/24/2019 | 107.34 | 108.4 | 107.28 | 108.2 |
| 09/25/2019 | 106.52 | 107.58 | 106.04 | 106.76 |
| 09/26/2019 | 106.62 | 108.38 | 106.36 | 107.94 |
| 09/27/2019 | 108.5 | 109.08 | 107.7 | 107.7 |
| 09/30/2019 | 107.54 | 108.48 | 106.44 | 108.28 |
| 10/01/2019 | 108.2 | 108.82 | 105.96 | 106.38 |
| 10/02/2019 | 107.1 | 107.1 | 105.16 | 105.26 |
| 10/03/2019 | 105.5 | 106.38 | 105.26 | 106.12 |
| 10/04/2019 | 106.88 | 107.1 | 106.1 | 106.84 |
| 10/07/2019 | 106.86 | 108.12 | 106.86 | 107.8 |
| 10/08/2019 | 107.96 | 108.56 | 107.04 | 107.1 |
| 10/09/2019 | 106.68 | 107.82 | 106.38 | 107.54 |
| 10/10/2019 | 107.4 | 107.64 | 106.34 | 107.54 |
| 10/11/2019 | 107.46 | 107.58 | 106.28 | 106.78 |
| 10/14/2019 | 106.44 | 106.9 | 105.84 | 106.06 |
| 10/15/2019 | 106.28 | 106.48 | 105.84 | 105.94 |
| 10/16/2019 | 105.76 | 107.06 | 105.74 | 106.06 |
| 10/17/2019 | 105.7 | 106.04 | 103.52 | 103.96 |
| 10/18/2019 | 103.1 | 103.9 | 102.76 | 103.12 |
| 10/21/2019 | 103 | 103.22 | 101.78 | 102.02 |
| 10/22/2019 | 102.02 | 102.58 | 101.12 | 102.5 |
| 10/23/2019 | 102.2 | 103.06 | 101.94 | 102.5 |
| 10/24/2019 | 102.8 | 104.22 | 102.2 | 104.02 |
| 10/25/2019 | 103.76 | 104.68 | 103.52 | 104.68 |
| 10/28/2019 | 104.94 | 105.16 | 104.08 | 104.46 |
| 10/29/2019 | 104.18 | 104.84 | 103.66 | 104.74 |
| 10/30/2019 | 104.96 | 106.3 | 104.8 | 105.86 |
| 10/31/2019 | 105.86 | 107.26 | 105.32 | 105.32 |
| 11/01/2019 | 105.32 | 106.16 | 104.74 | 105.04 |
| 11/04/2019 | 105 | 105.2 | 104.18 | 104.68 |
| 11/05/2019 | 104.68 | 104.68 | 103.42 | 103.78 |
| 11/06/2019 | 103.76 | 105.36 | 103.26 | 104.84 |
| 11/07/2019 | 104.94 | 105 | 103.74 | 104.16 |
| 11/08/2019 | 103.8 | 104.5 | 103.8 | 104.12 |
| 11/11/2019 | 104.14 | 104.78 | 103.8 | 104.34 |
| 11/12/2019 | 104.48 | 104.5 | 103.62 | 103.78 |
| 11/13/2019 | 103.64 | 104.94 | 103.54 | 104.64 |
| 11/14/2019 | 104.4 | 105.16 | 103.42 | 103.52 |
| 11/15/2019 | 104.04 | 104.38 | 103.4 | 104.06 |
| 11/18/2019 | 104.4 | 104.72 | 103.74 | 104.32 |
| 11/19/2019 | 104.02 | 104.66 | 103.74 | 104.08 |
| 11/20/2019 | 103.78 | 104.46 | 103.7 | 104.3 |
| 11/21/2019 | 103.76 | 104.2 | 103.22 | 103.22 |
| 11/22/2019 | 103.08 | 104.02 | 102.7 | 103.1 |
| 11/25/2019 | 103.8 | 104.26 | 103.4 | 104.22 |
| 11/26/2019 | 104.56 | 104.82 | 104 | 104 |
| 11/27/2019 | 104.22 | 104.62 | 103.8 | 104.38 |
| 11/28/2019 | 104.12 | 104.54 | 104.02 | 104.3 |
| 11/29/2019 | 104.22 | 104.4 | 103.78 | 103.92 |
| 12/02/2019 | 103.6 | 104.66 | 102.4 | 102.54 |
| 12/03/2019 | 102.56 | 103.14 | 101.62 | 101.62 |
| 12/04/2019 | 101.5 | 102.52 | 101.5 | 102.26 |
| 12/05/2019 | 102.4 | 102.8 | 102.26 | 102.54 |
| 12/06/2019 | 102.9 | 103.96 | 102.6 | 103.9 |
| 12/09/2019 | 103.48 | 104.2 | 103.46 | 103.88 |
| 12/10/2019 | 103.44 | 103.54 | 101.92 | 102.96 |
| 12/11/2019 | 102.76 | 103.36 | 102.38 | 103.08 |
| 12/12/2019 | 102.8 | 103.72 | 102.64 | 103.08 |
| 12/13/2019 | 102.82 | 103.32 | 102.14 | 102.94 |
| 12/16/2019 | 102.8 | 104.62 | 102.8 | 104.2 |
| 12/17/2019 | 103.4 | 103.8 | 102.56 | 103.56 |
| 12/18/2019 | 103.48 | 105.16 | 103.48 | 104.02 |
| 12/19/2019 | 104.02 | 104.48 | 103.46 | 104.12 |
| 12/20/2019 | 104.54 | 106.1 | 104.28 | 106.1 |
| 12/23/2019 | 106 | 106.8 | 105.8 | 106.6 |
| 12/27/2019 | 106.68 | 106.88 | 106.22 | 106.4 |
| 12/30/2019 | 106.32 | 106.76 | 104.78 | 104.78 |