Nestle

NESN
🏛️ uk →
71.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 128.36 128.62 127.58 128.00 0.4M
2021-12-29 128.90 128.90 127.92 128.00 0.5M
2021-12-23 127.00 127.10 125.96 126.74 0.1M
2021-12-22 127.10 127.10 125.52 126.54 0.2M
2021-12-21 127.64 127.98 125.86 126.74 0.7M
2021-12-20 126.12 127.40 125.54 127.34 0.1M
2021-12-17 126.72 127.66 121.00 127.34 0.5M
2021-12-16 126.00 127.36 125.46 126.92 0.2M
2021-12-15 124.20 125.48 124.20 125.44 0.8M
2021-12-14 125.00 125.48 124.02 124.02 0.2M
2021-12-13 125.16 125.68 124.26 125.00 0.9M
2021-12-10 124.40 125.20 124.04 124.50 0.5M
2021-12-09 124.12 124.50 123.62 124.50 1.8M
2021-12-08 123.24 124.54 123.00 123.50 2.5M
2021-12-07 122.00 122.32 121.30 121.98 0.2M
2021-12-06 119.80 121.92 119.68 121.00 2.9M
2021-12-03 118.00 118.96 117.06 118.82 0.3M
2021-12-02 117.50 118.04 116.90 117.80 0.3M
2021-12-01 118.00 118.84 117.56 118.26 0.3M
2021-11-30 119.90 120.30 118.00 119.50 3.9M
2021-11-29 120.12 121.14 120.12 120.50 1.4M
2021-11-26 119.92 121.88 119.54 120.50 1.7M
2021-11-25 121.66 122.50 121.50 122.50 1.5M
2021-11-24 122.04 122.04 120.95 121.50 0.6M
2021-11-23 122.62 122.92 121.64 122.50 2.9M
2021-11-22 122.40 122.84 122.04 122.50 1.2M
2021-11-19 123.00 123.56 122.76 122.76 0.5M
2021-11-18 123.50 123.84 122.94 123.30 0.3M
2021-11-17 123.06 123.62 122.88 123.50 0.8M
2021-11-16 123.22 124.08 122.64 123.50 0.2M
2021-11-15 123.20 123.64 122.90 123.00 0.5M
2021-11-12 123.20 123.60 122.76 123.50 1.0M
2021-11-11 123.76 124.14 123.34 123.50 0.2M
2021-11-10 122.96 124.00 122.84 123.50 0.7M
2021-11-09 122.20 123.32 121.90 122.50 0.9M
2021-11-08 123.02 123.19 122.20 122.50 3.1M
2021-11-05 123.20 124.00 123.04 123.50 0.4M
2021-11-04 122.28 123.70 121.71 123.00 2.5M
2021-11-03 120.42 122.22 120.42 121.50 2.4M
2021-11-02 120.50 121.26 120.14 120.26 0.0M
2021-11-01 121.00 121.00 119.40 120.50 0.3M
2021-10-29 119.42 120.64 118.88 119.50 0.5M
2021-10-28 118.00 119.72 118.00 119.00 0.1M
2021-10-27 117.40 118.60 117.18 117.50 0.7M
2021-10-26 116.98 117.46 116.68 117.00 1.1M
2021-10-25 117.06 117.50 116.32 117.00 0.8M
2021-10-22 117.20 117.34 116.26 117.00 0.3M
2021-10-21 115.90 117.32 115.66 116.50 1.5M
2021-10-20 115.20 117.40 115.20 116.00 3.1M
2021-10-19 115.20 115.20 112.18 113.50 1.1M
2021-10-18 114.46 115.41 114.46 115.00 0.5M
2021-10-15 114.34 115.00 114.02 115.00 0.5M
2021-10-14 113.74 114.86 113.50 114.00 1.4M
2021-10-13 112.46 113.74 111.88 113.00 0.3M
2021-10-12 111.62 112.96 111.50 112.50 1.3M
2021-10-11 112.40 112.40 111.52 112.00 0.4M
2021-10-08 112.80 112.80 111.77 112.50 0.7M
2021-10-07 112.86 113.36 112.62 113.00 1.9M
2021-10-06 111.50 112.42 110.74 112.00 0.6M
2021-10-05 112.14 112.76 112.00 112.00 0.5M
2021-10-04 111.88 112.46 111.58 112.00 1.9M
2021-10-01 111.80 112.62 111.64 112.00 1.0M
2021-09-30 112.64 113.78 112.26 112.50 1.0M
2021-09-29 110.01 112.68 110.01 112.00 0.8M
2021-09-28 111.32 111.32 109.36 110.50 1.2M
2021-09-27 113.62 113.62 111.48 112.50 1.1M
2021-09-24 114.96 114.96 113.20 114.00 1.6M
2021-09-23 115.14 115.68 114.97 115.00 0.6M
2021-09-22 115.08 115.38 114.70 115.00 2.9M
2021-09-21 113.72 114.92 113.72 114.00 1.4M
2021-09-20 113.62 114.10 113.06 114.00 1.0M
2021-09-17 115.00 115.44 114.34 115.16 0.3M
2021-09-16 114.00 114.72 113.77 114.32 0.5M
2021-09-15 114.60 114.68 113.64 114.00 0.4M
2021-09-14 115.00 115.24 114.50 114.50 0.9M
2021-09-13 115.00 115.72 114.98 115.12 0.5M
2021-09-10 115.00 115.26 114.50 115.04 0.4M
2021-09-09 114.72 115.88 114.66 115.00 1.1M
2021-09-08 115.16 115.23 113.76 115.00 0.3M
2021-09-07 115.76 116.05 115.32 116.00 1.4M
2021-09-06 115.32 116.08 115.32 116.00 0.2M
2021-09-03 115.42 116.06 114.70 115.50 0.6M
2021-09-02 115.88 116.24 115.50 115.50 3.4M
2021-09-01 116.00 116.36 115.76 115.91 0.2M
2021-08-31 117.10 117.24 115.58 116.00 0.6M
2021-08-27 115.60 116.38 115.60 116.00 0.8M
2021-08-26 114.98 115.58 110.00 115.00 0.4M
2021-08-25 115.94 116.26 114.64 115.00 0.3M
2021-08-24 116.26 116.80 115.74 116.00 0.5M
2021-08-23 116.42 116.56 115.58 116.50 0.6M
2021-08-20 116.20 117.03 115.78 116.50 1.4M
2021-08-19 115.84 116.26 115.26 116.00 1.5M
2021-08-18 116.30 116.78 115.90 116.00 0.8M
2021-08-17 114.80 116.34 114.80 115.50 0.6M
2021-08-16 114.54 114.82 114.22 114.50 0.5M
2021-08-13 113.74 114.64 113.74 114.00 0.6M
2021-08-12 113.84 113.94 113.45 113.50 0.2M
2021-08-11 114.00 114.14 113.70 113.90 0.3M
2021-08-10 113.80 114.28 113.54 114.00 0.2M
2021-08-09 112.94 114.16 112.94 113.50 0.6M
2021-08-06 112.84 113.57 112.72 113.00 1.3M
2021-08-05 113.60 113.74 112.64 113.00 0.6M
2021-08-04 114.10 114.22 113.50 113.50 0.3M
2021-08-03 114.76 115.04 114.22 114.50 0.4M
2021-08-02 114.90 114.98 114.28 114.50 0.6M
2021-07-30 113.12 115.16 112.52 114.00 1.1M
2021-07-29 111.92 114.10 111.92 113.00 0.8M
2021-07-28 114.54 114.88 113.52 114.00 0.3M
2021-07-27 114.24 114.78 113.14 114.50 0.4M
2021-07-26 115.70 115.70 114.34 115.00 0.4M
2021-07-23 114.38 115.74 114.14 115.00 0.4M
2021-07-22 115.86 115.88 113.74 114.50 2.0M
2021-07-21 116.58 116.58 115.62 116.00 0.5M
2021-07-20 115.70 117.40 115.70 116.00 0.5M
2021-07-19 115.80 116.70 115.44 116.00 1.0M
2021-07-16 115.20 115.78 115.00 115.00 0.2M
2021-07-15 115.48 116.06 114.98 115.00 0.2M
2021-07-14 115.48 115.92 114.84 115.50 0.4M
2021-07-13 115.80 115.80 115.06 115.50 0.6M
2021-07-12 115.20 116.20 115.14 115.50 1.1M
2021-07-09 115.46 115.74 114.74 115.50 0.4M
2021-07-08 116.28 116.28 115.01 115.50 0.1M
2021-07-07 115.08 116.30 114.90 115.50 0.9M
2021-07-06 115.04 115.51 114.78 115.00 0.2M
2021-07-05 115.80 115.94 114.68 115.00 0.1M
2021-07-02 115.70 116.16 115.10 115.50 0.1M
2021-07-01 115.40 116.06 114.66 115.50 0.7M
2021-06-30 116.40 116.40 115.17 116.00 0.2M
2021-06-29 116.30 116.72 116.00 116.00 0.3M
2021-06-28 116.40 116.40 115.70 116.00 1.2M
2021-06-25 115.90 116.05 115.62 116.00 0.9M
2021-06-24 115.86 116.24 115.66 116.00 0.3M
2021-06-23 116.48 116.69 115.78 116.00 0.4M
2021-06-22 116.20 116.51 115.46 116.00 0.6M
2021-06-21 115.02 116.19 114.88 115.50 0.3M
2021-06-18 115.80 116.34 115.32 115.50 2.2M
2021-06-17 114.34 115.46 113.72 115.00 0.6M
2021-06-16 114.58 115.12 114.46 115.00 1.3M
2021-06-15 114.00 115.28 114.00 114.50 1.5M
2021-06-14 113.80 114.12 113.21 114.00 1.2M
2021-06-11 113.80 114.30 113.70 114.00 1.2M
2021-06-10 113.78 114.10 113.32 114.00 0.4M
2021-06-09 113.22 113.86 112.56 113.50 0.4M
2021-06-08 112.98 113.75 112.94 113.00 0.4M
2021-06-07 112.70 113.20 112.62 113.00 0.2M
2021-06-04 111.90 112.76 111.72 112.50 0.8M
2021-06-03 111.44 112.01 111.34 112.00 0.3M
2021-06-02 111.30 111.92 110.70 111.00 0.4M
2021-06-01 110.96 111.36 110.20 111.00 0.2M
2021-05-28 110.40 111.46 110.12 111.00 0.3M
2021-05-27 111.78 111.78 92.11 111.00 0.7M
2021-05-26 111.76 112.66 111.58 112.00 1.8M
2021-05-25 110.50 112.24 110.44 111.50 0.8M
2021-05-21 110.48 111.10 110.10 111.00 0.6M
2021-05-20 109.86 110.46 109.50 109.50 1.2M
2021-05-19 108.80 109.84 108.80 109.00 1.3M
2021-05-18 109.74 110.36 109.00 109.00 4.3M
2021-05-17 108.64 110.00 108.64 109.00 0.4M
2021-05-14 109.34 110.43 108.78 109.00 1.9M
2021-05-12 108.24 109.00 108.18 108.50 0.4M
2021-05-11 109.00 109.00 107.99 108.00 2.7M
2021-05-10 108.86 109.04 108.28 108.50 0.3M
2021-05-07 109.00 109.42 108.57 109.00 2.2M
2021-05-06 108.72 109.34 108.61 109.00 0.7M
2021-05-05 108.10 109.00 107.78 108.50 0.8M
2021-05-04 109.48 109.48 107.92 108.50 0.9M
2021-04-30 109.50 109.88 109.00 109.00 0.6M
2021-04-29 108.28 109.22 108.28 108.50 0.6M
2021-04-28 108.02 108.58 107.82 108.00 6.3M
2021-04-27 108.60 108.78 107.59 108.00 7.5M
2021-04-26 109.58 109.90 108.62 109.00 13.5M
2021-04-23 109.72 110.12 108.84 109.50 2.3M
2021-04-22 109.00 110.92 100.30 110.00 3.8M
2021-04-21 105.84 107.10 105.84 106.50 2.5M
2021-04-20 106.40 106.58 105.90 106.00 1.5M
2021-04-19 106.10 108.70 105.82 106.00 1.6M
2021-04-16 108.00 108.70 107.61 108.70 0.2M
2021-04-15 107.14 108.04 106.94 107.50 0.6M
2021-04-14 107.86 107.86 107.00 107.00 8.0M
2021-04-13 108.30 108.68 107.54 108.00 8.8M
2021-04-12 108.50 108.66 107.94 108.00 9.9M
2021-04-09 108.40 108.89 108.22 108.50 0.6M
2021-04-08 107.12 108.50 107.02 107.50 2.6M
2021-04-07 106.64 107.41 106.48 106.50 2.5M
2021-04-06 105.90 106.74 105.90 106.50 2.5M
2021-04-01 105.50 105.68 104.80 105.26 3.1M
2021-03-31 105.96 106.24 105.22 105.62 4.0M
2021-03-30 105.30 105.98 105.29 105.70 0.2M
2021-03-29 104.72 105.66 104.70 105.08 0.7M
2021-03-26 104.24 104.32 103.48 103.97 0.6M
2021-03-25 104.06 105.26 104.00 104.31 2.2M
2021-03-24 104.32 104.88 103.80 104.40 0.9M
2021-03-23 102.92 104.66 102.92 103.63 1.2M
2021-03-22 102.40 102.90 101.72 102.56 0.7M
2021-03-19 101.46 102.94 101.46 102.17 6.2M
2021-03-18 101.38 101.84 100.92 101.58 2.4M
2021-03-17 101.18 101.40 100.70 101.25 1.4M
2021-03-16 100.50 101.18 100.50 100.75 0.8M
2021-03-15 100.16 100.60 99.99 100.20 0.2M
2021-03-12 100.00 100.18 99.51 100.08 1.3M
2021-03-11 100.40 100.68 100.04 100.53 0.4M
2021-03-10 100.20 101.02 99.81 100.28 0.6M
2021-03-09 99.57 100.62 99.43 99.81 1.4M
2021-03-08 99.00 99.39 98.43 99.19 0.9M
2021-03-05 98.54 99.28 98.00 98.78 0.3M
2021-03-04 97.22 99.11 97.13 98.06 1.3M
2021-03-03 98.02 98.51 96.59 97.45 0.8M
2021-03-02 97.05 98.25 97.01 97.47 0.9M
2021-03-01 96.16 97.08 95.99 96.40 1.2M
2021-02-26 95.80 96.56 95.00 95.46 1.0M
2021-02-25 96.50 97.00 95.86 96.19 3.3M
2021-02-24 97.13 97.43 96.61 97.02 1.0M
2021-02-23 98.22 98.41 96.42 97.18 0.9M
2021-02-22 97.85 98.78 96.54 97.73 0.8M
2021-02-19 99.37 100.04 98.21 99.00 1.5M
2021-02-18 99.98 100.58 99.39 99.57 0.8M
2021-02-17 100.06 100.70 99.44 100.04 1.6M
2021-02-16 100.76 100.90 100.16 100.55 1.1M
2021-02-15 100.50 100.94 100.28 100.74 0.6M
2021-02-12 100.76 101.00 100.32 100.73 1.7M
2021-02-11 100.40 100.96 99.77 100.22 0.8M
2021-02-10 99.30 312.00 99.28 99.66 0.6M
2021-02-09 99.40 99.91 99.13 99.31 1.0M
2021-02-08 100.20 100.90 99.58 99.58 1.4M
2021-02-05 101.76 101.76 100.02 100.31 0.9M
2021-02-04 102.34 102.38 101.40 101.74 0.4M
2021-02-03 102.82 103.40 102.22 102.28 0.3M
2021-02-02 102.90 103.00 102.21 102.80 0.9M
2021-02-01 100.70 102.46 100.63 102.30 0.3M
2021-01-29 101.42 101.44 100.16 100.62 0.1M
2021-01-28 103.86 103.86 102.64 102.86 0.4M
2021-01-27 103.30 104.66 103.16 103.80 1.9M
2021-01-26 102.40 103.82 102.40 103.40 0.6M
2021-01-25 101.20 102.53 101.20 102.10 0.1M
2021-01-22 100.46 101.40 100.32 101.02 0.1M
2021-01-21 100.94 101.00 100.15 100.36 0.3M
2021-01-20 100.20 101.28 99.86 100.82 0.8M
2021-01-19 101.90 102.02 100.66 100.70 1.1M
2021-01-18 101.02 101.68 100.86 101.32 0.6M
2021-01-15 100.06 100.92 99.87 100.20 0.5M
2021-01-14 100.04 100.68 99.96 100.36 1.1M
2021-01-13 100.32 101.44 100.32 100.79 0.1M
2021-01-12 100.70 101.06 99.96 100.53 0.2M
2021-01-11 101.20 101.34 100.72 100.88 0.1M
2021-01-08 102.48 102.88 101.06 101.24 0.2M
2021-01-07 102.08 102.58 101.04 102.48 0.1M
2021-01-06 103.26 103.26 101.84 102.00 0.1M
2021-01-05 104.48 104.60 103.44 104.50 0.4M
2021-01-04 105.04 105.22 104.24 104.40 0.1M