Advertisement
Nestle SA (NESM.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 05:20PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 84.80 | 85.40 | 84.40 | 84.40 | 84.40 | - |
| Nov 06, 2024 | 86.00 | 86.60 | 84.20 | 84.20 | 84.20 | - |
| Nov 05, 2024 | 87.00 | 87.00 | 86.00 | 86.20 | 86.20 | 40 |
| Nov 04, 2024 | 87.20 | 87.60 | 87.20 | 87.20 | 87.20 | - |
| Nov 01, 2024 | 87.00 | 88.00 | 86.80 | 87.60 | 87.60 | - |
| Oct 31, 2024 | 87.40 | 87.40 | 86.40 | 86.80 | 86.80 | - |
| Oct 30, 2024 | 88.40 | 88.40 | 87.60 | 87.60 | 87.60 | - |
| Oct 29, 2024 | 90.00 | 90.40 | 88.80 | 88.80 | 88.80 | - |
| Oct 28, 2024 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | - |
| Oct 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Oct 24, 2024 | 91.40 | 91.80 | 90.20 | 90.20 | 90.20 | - |
| Oct 23, 2024 | 91.00 | 91.80 | 91.00 | 91.20 | 91.20 | - |
| Oct 22, 2024 | 91.80 | 92.00 | 91.40 | 91.40 | 91.40 | - |
| Oct 21, 2024 | 91.20 | 92.00 | 91.20 | 92.00 | 92.00 | - |
| Oct 18, 2024 | 91.80 | 91.80 | 91.00 | 91.40 | 91.40 | - |
| Oct 17, 2024 | 87.00 | 92.20 | 87.00 | 92.00 | 92.00 | - |
| Oct 16, 2024 | 89.00 | 90.00 | 89.00 | 89.20 | 89.20 | 25 |
| Oct 15, 2024 | 89.60 | 89.60 | 89.00 | 89.20 | 89.20 | - |
| Oct 14, 2024 | 89.40 | 89.80 | 89.20 | 89.40 | 89.40 | - |
| Oct 11, 2024 | 89.00 | 89.40 | 89.00 | 89.40 | 89.40 | - |
| Oct 10, 2024 | 88.80 | 89.80 | 88.80 | 89.40 | 89.40 | - |
| Oct 09, 2024 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | - |
| Oct 08, 2024 | 88.80 | 88.80 | 88.40 | 88.40 | 88.40 | - |
| Oct 07, 2024 | 89.40 | 89.40 | 89.20 | 89.20 | 89.20 | - |
| Oct 04, 2024 | 89.60 | 89.80 | 88.80 | 88.80 | 88.80 | - |
| Oct 03, 2024 | 90.20 | 90.20 | 89.00 | 89.20 | 89.20 | - |
| Oct 02, 2024 | 90.80 | 90.80 | 90.00 | 90.60 | 90.60 | - |
| Oct 01, 2024 | 90.40 | 91.40 | 90.20 | 90.60 | 90.60 | 3 |
| Sep 30, 2024 | 91.00 | 91.00 | 90.20 | 90.20 | 90.20 | - |
| Sep 27, 2024 | 89.60 | 90.60 | 89.60 | 90.20 | 90.20 | - |
| Sep 26, 2024 | 89.40 | 89.80 | 88.80 | 89.80 | 89.80 | - |
| Sep 25, 2024 | 89.00 | 89.00 | 88.40 | 89.00 | 89.00 | - |
| Sep 24, 2024 | 88.20 | 89.00 | 88.20 | 88.80 | 88.80 | - |
| Sep 23, 2024 | 87.20 | 88.40 | 87.20 | 88.00 | 88.00 | - |
| Sep 20, 2024 | 90.20 | 90.60 | 87.00 | 87.00 | 87.00 | - |
| Sep 19, 2024 | 91.00 | 91.80 | 90.00 | 90.00 | 90.00 | 5 |
| Sep 18, 2024 | 91.60 | 92.40 | 91.00 | 91.20 | 91.20 | - |
| Sep 17, 2024 | 92.40 | 93.00 | 91.60 | 91.60 | 91.60 | - |
| Sep 16, 2024 | 92.60 | 92.60 | 92.20 | 92.20 | 92.20 | - |
| Sep 13, 2024 | 93.20 | 94.00 | 93.20 | 93.20 | 93.20 | - |
| Sep 12, 2024 | 94.20 | 94.20 | 93.00 | 93.20 | 93.20 | 25 |
| Sep 11, 2024 | 94.40 | 94.80 | 93.80 | 93.80 | 93.80 | - |
| Sep 10, 2024 | 93.80 | 94.60 | 93.80 | 94.60 | 94.60 | - |
| Sep 09, 2024 | 94.20 | 94.20 | 93.80 | 94.00 | 94.00 | - |
| Sep 06, 2024 | 94.20 | 94.60 | 93.60 | 93.60 | 93.60 | - |
| Sep 05, 2024 | 94.80 | 95.20 | 94.00 | 94.00 | 94.00 | - |
| Sep 04, 2024 | 96.80 | 97.40 | 95.00 | 95.00 | 95.00 | - |
| Sep 03, 2024 | 96.80 | 97.20 | 96.60 | 97.20 | 97.20 | - |
| Sep 02, 2024 | 97.20 | 97.20 | 96.20 | 96.80 | 96.80 | - |
| Aug 30, 2024 | 97.40 | 97.60 | 96.60 | 96.60 | 96.60 | 25 |
| Aug 29, 2024 | 95.80 | 97.40 | 95.80 | 96.80 | 96.80 | - |
| Aug 28, 2024 | 96.20 | 96.40 | 95.80 | 96.00 | 96.00 | 25 |
| Aug 27, 2024 | 94.60 | 95.40 | 94.60 | 95.40 | 95.40 | - |
| Aug 26, 2024 | 94.40 | 94.80 | 94.40 | 94.40 | 94.40 | - |
| Aug 23, 2024 | 91.20 | 94.40 | 91.20 | 93.40 | 93.40 | - |
| Aug 22, 2024 | 93.80 | 94.60 | 91.20 | 91.20 | 91.20 | - |
| Aug 21, 2024 | 94.20 | 94.40 | 93.80 | 93.80 | 93.80 | - |
| Aug 20, 2024 | 93.80 | 94.20 | 93.60 | 93.60 | 93.60 | - |
| Aug 19, 2024 | 93.40 | 94.20 | 93.40 | 93.80 | 93.80 | - |
| Aug 16, 2024 | 93.00 | 93.80 | 93.00 | 93.60 | 93.60 | - |
| Aug 15, 2024 | 93.20 | 93.80 | 93.20 | 93.20 | 93.20 | - |
| Aug 14, 2024 | 93.40 | 93.60 | 93.20 | 93.60 | 93.60 | - |
| Aug 13, 2024 | 93.40 | 93.60 | 93.20 | 93.20 | 93.20 | - |
| Aug 12, 2024 | 93.80 | 93.80 | 93.20 | 93.20 | 93.20 | - |
| Aug 09, 2024 | 94.00 | 94.60 | 94.00 | 94.00 | 94.00 | - |
| Aug 08, 2024 | 94.80 | 94.80 | 93.40 | 94.20 | 94.20 | - |
| Aug 07, 2024 | 95.00 | 95.00 | 93.40 | 94.20 | 94.20 | - |
| Aug 06, 2024 | 93.80 | 94.40 | 92.80 | 93.80 | 93.80 | - |
| Aug 05, 2024 | 94.00 | 94.60 | 92.00 | 93.40 | 93.40 | 26 |
| Aug 02, 2024 | 93.40 | 96.00 | 93.40 | 95.40 | 95.40 | - |
| Aug 01, 2024 | 93.60 | 93.80 | 93.20 | 93.40 | 93.40 | - |
| Jul 31, 2024 | 93.60 | 94.20 | 93.60 | 93.60 | 93.60 | 25 |
| Jul 30, 2024 | 91.80 | 92.60 | 91.00 | 92.40 | 92.40 | - |
| Jul 29, 2024 | 91.80 | 93.00 | 91.00 | 91.60 | 91.60 | 349 |
| Jul 26, 2024 | 93.20 | 93.20 | 91.20 | 91.60 | 91.60 | 25 |
| Jul 25, 2024 | 95.60 | 95.60 | 92.20 | 92.20 | 92.20 | - |
| Jul 24, 2024 | 96.60 | 97.80 | 96.60 | 96.80 | 96.80 | - |
| Jul 23, 2024 | 97.40 | 97.60 | 96.80 | 96.80 | 96.80 | - |
| Jul 22, 2024 | 96.80 | 98.00 | 96.80 | 97.60 | 97.60 | - |
| Jul 19, 2024 | 97.40 | 97.40 | 96.60 | 96.60 | 96.60 | - |
| Jul 18, 2024 | 97.00 | 97.80 | 97.00 | 97.00 | 97.00 | - |
| Jul 17, 2024 | 94.80 | 96.60 | 94.60 | 96.60 | 96.60 | - |
| Jul 16, 2024 | 95.00 | 95.20 | 94.80 | 94.80 | 94.80 | - |
| Jul 15, 2024 | 96.60 | 97.40 | 95.40 | 95.40 | 95.40 | - |
| Jul 12, 2024 | 96.00 | 97.00 | 96.00 | 96.80 | 96.80 | - |
| Jul 11, 2024 | 95.60 | 96.20 | 95.40 | 96.00 | 96.00 | - |
| Jul 10, 2024 | 95.40 | 96.20 | 95.20 | 95.60 | 95.60 | - |
| Jul 09, 2024 | 95.20 | 96.20 | 95.20 | 95.20 | 95.20 | - |
| Jul 08, 2024 | 95.60 | 96.00 | 95.40 | 95.40 | 95.40 | - |
| Jul 05, 2024 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | - |
| Jul 04, 2024 | 95.20 | 95.80 | 95.20 | 95.20 | 95.20 | - |
| Jul 03, 2024 | 95.80 | 95.80 | 95.00 | 95.20 | 95.20 | - |
| Jul 02, 2024 | 94.60 | 95.40 | 94.40 | 95.20 | 95.20 | - |
| Jul 01, 2024 | 96.20 | 96.20 | 94.40 | 94.40 | 94.40 | - |
| Jun 28, 2024 | 95.40 | 96.00 | 95.20 | 95.20 | 95.20 | 100 |
| Jun 27, 2024 | 96.80 | 96.80 | 95.60 | 95.60 | 95.60 | - |
| Jun 26, 2024 | 98.80 | 98.80 | 96.80 | 96.80 | 96.80 | - |
| Jun 25, 2024 | 99.00 | 99.00 | 98.00 | 98.20 | 98.20 | - |
| Jun 24, 2024 | 99.20 | 99.20 | 98.00 | 98.60 | 98.60 | - |
| Jun 21, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.