TipRanks
Go Ultimate55% OFF

Nestle SA Reg (NESM) Historical Prices

DE:NESM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.8091.6088.8091.6091.60+2.23%2481.35
Oct 29, 202688.2090.4088.2089.6089.60+0.22%1400.77
Oct 28, 202689.4089.4089.0089.4089.40-0.45%1500.84
Oct 27, 202689.2090.0089.2089.8089.80+0.00%400.22
Oct 26, 202689.2089.8089.2089.8089.80+0.00%800.45
Oct 23, 202690.6090.6089.8089.8089.80-1.97%460.26
Oct 22, 202689.0092.8089.0091.6091.60+2.23%1,95313.24
Oct 21, 202689.0090.0089.0089.6089.60-0.22%580.39
Oct 20, 202688.0089.8088.0089.8089.80+0.90%2141.45
Oct 19, 202689.0089.0089.0089.0089.00+0.68%30.02
Oct 16, 202686.8088.4086.8088.4088.40+1.84%520.34
Oct 15, 202684.0087.0084.0086.8086.80+4.58%3552.44
Oct 14, 202682.2083.0082.2083.0083.00+0.97%50.03
Oct 13, 202681.0082.2081.0082.2082.20+0.98%2501.72
Oct 12, 202681.4081.4081.4081.4081.40-0.25%320.22
Oct 09, 202681.4081.6081.4081.6081.60+0.99%1000.67
Oct 08, 202680.2080.8080.2080.8080.80+1.00%790.52
Oct 07, 202680.0080.0080.0080.0080.00+0.25%600.40
Oct 06, 202678.8079.8078.8079.8079.80-0.75%00.00
Oct 05, 202680.2080.6080.2080.4080.40+0.00%610.36
Oct 02, 202679.0080.4079.0080.4080.40+1.01%70.04
Oct 01, 202680.0080.0079.2079.6079.60-1.00%2051.12
Sep 30, 202680.0081.6080.0080.4080.40-0.74%3241.78
Sep 29, 202680.6081.0080.6081.0081.00-1.22%3001.68
Sep 28, 202681.0082.0081.0082.0082.00+0.74%2201.24
Sep 25, 202682.0082.0081.4081.4081.40-1.21%00.00
Sep 24, 202681.2083.0081.2082.4082.40+1.23%1000.55
Sep 23, 202681.0082.6081.0081.4081.40-0.25%2951.66
Sep 22, 202681.0081.6081.0081.6081.60+0.25%00.00
Sep 21, 202681.4082.0080.8081.4081.40+1.24%1750.93
Sep 18, 202683.8083.8080.2080.4080.40-1.95%2571.30
Sep 17, 202682.0082.0082.0082.0082.00-0.73%00.00
Sep 16, 202682.0082.6082.0082.6082.60+0.73%2721.37
Sep 15, 202683.0083.0082.0082.0082.00-1.91%750.38
Sep 14, 202680.4084.0080.4083.6083.60+1.70%1,0255.60
Sep 11, 202682.2082.2082.2082.2082.20+0.00%160.09
Sep 10, 202682.2082.2082.2082.2082.20+0.00%00.00
Sep 09, 202684.4084.4082.2082.2082.20-3.29%300.15
Sep 08, 202682.8085.2082.8085.0085.00+2.16%3411.78
Sep 07, 202683.8083.8083.2083.2083.20+0.48%2611.39
Sep 04, 202682.0082.8082.0082.8082.80+0.24%1000.53
Sep 03, 202682.4083.2082.4082.6082.60-0.48%1400.74
Sep 02, 202683.2083.2082.8083.0083.00-0.72%1770.93
Sep 01, 202683.0083.6083.0083.6083.60+0.48%4312.30
Aug 31, 202683.2083.6083.2083.2083.20-1.42%3201.75
Aug 28, 202683.0084.4083.0084.4084.40+1.20%120.07
Aug 27, 202685.0086.0083.4083.4083.40-1.18%6723.61
Aug 26, 202684.4084.4084.4084.4084.40-0.71%00.00
Aug 25, 202685.0085.0085.0085.0085.00-0.47%1500.80
Aug 24, 202683.4085.4083.4085.4085.40+0.71%500.26