Nestle

NESN
🏛️ uk →
72.32
Last Update: 2025-09-30
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
2023-12-29 96.20 97.78 96.20 96.97 0.1M
2023-12-28 96.80 97.19 96.65 96.77 0.3M
2023-12-27 96.84 97.05 96.63 96.86 0.3M
2023-12-22 97.58 97.58 96.07 96.77 0.5M
2023-12-21 96.22 97.30 96.15 96.53 0.4M
2023-12-20 95.83 97.35 95.83 96.77 4.5M
2023-12-19 98.30 98.42 96.79 98.37 1.2M
2023-12-18 98.70 98.70 97.40 97.88 1.7M
2023-12-15 97.84 98.64 96.91 97.64 5.3M
2023-12-14 100.00 100.00 97.62 99.20 1.9M
2023-12-13 99.54 99.54 97.94 98.59 1.3M
2023-12-12 98.10 99.62 98.10 98.92 1.3M
2023-12-11 98.40 99.98 97.85 98.61 1.0M
2023-12-08 98.07 99.57 98.07 98.67 1.4M
2023-12-07 100.06 100.06 98.75 99.55 1.2M
2023-12-06 99.41 99.58 98.39 99.28 1.5M
2023-12-05 100.12 100.20 99.27 99.78 2.0M
2023-12-04 99.61 100.18 98.36 99.19 8.1M
2023-12-01 100.16 100.16 98.38 99.33 1.1M
2023-11-30 98.70 99.35 97.88 98.53 1.7M
2023-11-29 100.26 100.26 98.78 99.53 0.5M
2023-11-28 100.92 100.92 98.83 99.53 1.7M
2023-11-27 100.50 100.97 100.13 100.35 0.6M
2023-11-24 99.53 101.00 99.53 100.05 0.2M
2023-11-23 99.51 100.88 99.51 99.95 0.9M
2023-11-22 100.42 100.46 98.93 99.81 0.8M
2023-11-21 97.42 99.57 97.42 97.88 0.6M
2023-11-20 98.10 99.46 97.82 98.46 0.7M
2023-11-17 99.42 99.42 97.75 98.47 1.6M
2023-11-16 99.43 99.78 98.46 99.47 1.7M
2023-11-15 99.67 100.71 99.35 99.83 0.6M
2023-11-14 99.06 99.55 98.54 99.02 1.8M
2023-11-13 99.47 99.76 98.60 99.34 1.2M
2023-11-10 100.52 100.52 99.11 99.98 1.9M
2023-11-09 99.14 100.15 98.82 99.11 0.6M
2023-11-08 98.54 99.70 98.54 99.49 2.3M
2023-11-07 100.40 100.40 99.13 99.80 2.0M
2023-11-06 100.46 100.46 99.17 99.97 1.2M
2023-11-03 101.16 101.16 99.60 100.23 0.6M
2023-11-02 100.22 100.67 98.70 99.38 1.3M
2023-11-01 99.10 99.65 98.43 98.48 1.6M
2023-10-31 98.24 98.59 97.07 98.10 1.2M
2023-10-30 97.79 98.08 97.27 97.60 2.0M
2023-10-27 97.57 99.20 97.27 98.03 1.0M
2023-10-26 98.25 99.62 97.99 98.42 0.6M
2023-10-25 98.64 98.64 97.34 98.25 1.0M
2023-10-24 97.36 98.07 96.70 97.88 1.2M
2023-10-23 99.06 99.06 97.13 98.11 1.5M
2023-10-20 97.41 99.35 97.41 97.93 1.0M
2023-10-19 101.28 102.48 98.50 102.48 2.1M
2023-10-18 101.98 103.02 101.51 102.48 1.6M
2023-10-17 103.56 103.74 102.18 102.84 1.9M
2023-10-16 103.72 103.72 102.22 102.84 1.2M
2023-10-13 103.30 104.14 102.68 103.64 0.8M
2023-10-12 105.28 105.28 103.28 105.12 0.7M
2023-10-11 103.10 105.18 102.82 102.94 1.4M
2023-10-10 102.12 103.38 101.77 102.34 3.0M
2023-10-09 101.32 101.98 100.30 100.64 1.8M
2023-10-06 103.60 103.60 98.36 98.64 1.7M
2023-10-05 103.28 103.80 102.72 103.24 0.3M
2023-10-04 102.40 104.12 102.26 102.56 0.8M
2023-10-03 103.16 103.72 102.14 103.08 0.8M
2023-10-02 104.58 104.58 102.64 103.64 0.4M
2023-09-29 103.30 104.50 103.26 103.36 0.9M
2023-09-28 103.70 103.82 102.42 103.00 0.7M
2023-09-27 105.60 106.80 103.72 105.32 0.7M
2023-09-26 106.40 106.99 105.54 105.84 0.5M
2023-09-25 106.88 107.77 106.39 106.69 2.9M
2023-09-22 107.10 107.70 106.34 106.90 0.7M
2023-09-21 106.84 108.33 106.70 106.82 1.2M
2023-09-20 105.68 107.03 105.48 105.62 0.9M
2023-09-19 105.60 105.92 104.92 105.41 0.6M
2023-09-18 105.50 106.06 104.92 105.45 1.9M
2023-09-15 104.92 105.90 104.90 105.28 3.5M
2023-09-14 104.80 105.04 104.00 104.23 2.1M
2023-09-13 105.00 105.00 103.68 104.66 1.2M
2023-09-12 106.10 106.57 105.20 105.87 0.7M
2023-09-11 105.36 106.16 105.36 105.72 1.7M
2023-09-08 105.02 105.44 104.64 104.94 0.3M
2023-09-07 104.06 105.56 103.54 103.85 1.8M
2023-09-06 103.66 104.60 103.32 103.64 0.4M
2023-09-05 104.94 104.94 103.74 104.59 0.6M
2023-09-04 105.20 105.98 104.95 105.85 0.7M
2023-09-01 106.10 106.68 105.28 105.87 2.6M
2023-08-31 106.64 106.86 106.00 106.46 2.3M
2023-08-30 107.28 107.28 106.07 106.52 1.5M
2023-08-29 106.80 107.40 106.49 106.84 1.1M
2023-08-25 105.60 106.59 105.50 105.66 0.7M
2023-08-24 105.36 106.50 105.12 105.26 0.3M
2023-08-23 104.20 105.26 104.16 104.48 0.4M
2023-08-22 104.40 105.30 104.30 104.48 5.1M
2023-08-21 103.74 104.82 103.60 103.66 1.8M
2023-08-18 103.10 103.86 102.80 103.36 0.3M
2023-08-17 103.74 104.02 103.26 103.53 0.5M
2023-08-16 103.08 104.42 103.00 103.19 1.2M
2023-08-15 104.24 104.50 102.82 104.14 0.4M
2023-08-14 104.38 104.68 103.96 104.44 0.4M
2023-08-11 104.98 105.06 104.12 105.00 0.7M
2023-08-10 104.66 105.44 104.36 104.48 0.5M
2023-08-09 104.00 104.76 103.80 103.80 0.6M
2023-08-08 104.36 104.98 103.82 104.37 0.7M
2023-08-07 104.16 104.66 103.66 104.12 0.6M
2023-08-04 105.34 109.15 101.00 105.06 1.2M
2023-08-03 106.90 107.03 105.14 107.03 1.4M
2023-08-02 106.72 107.72 106.46 106.50 0.8M
2023-07-31 107.00 107.93 106.66 106.98 0.7M
2023-07-28 107.16 108.45 106.52 106.54 7.1M
2023-07-27 106.40 108.53 106.30 106.56 1.4M
2023-07-26 105.02 105.20 103.84 104.95 4.9M
2023-07-25 104.94 105.36 104.66 105.36 0.8M
2023-07-24 104.90 105.04 104.16 104.84 0.5M
2023-07-21 104.60 105.04 104.42 104.83 0.4M
2023-07-20 104.88 104.90 103.58 104.40 1.0M
2023-07-19 104.52 105.52 104.44 104.56 0.6M
2023-07-18 104.30 104.84 104.02 104.17 0.6M
2023-07-17 105.40 105.42 104.62 105.34 1.6M
2023-07-14 105.48 105.86 104.92 105.47 0.7M
2023-07-13 104.84 105.78 104.68 104.97 0.6M
2023-07-12 105.26 105.48 104.04 105.20 1.4M
2023-07-11 105.34 105.58 104.92 105.26 0.3M
2023-07-10 105.04 106.22 105.04 105.09 0.5M
2023-07-07 105.82 105.90 104.76 105.81 0.3M
2023-07-06 106.74 106.74 105.52 106.56 0.4M
2023-07-05 106.90 107.18 106.29 106.94 0.4M
2023-07-04 107.86 108.07 106.86 107.95 0.5M
2023-07-03 107.60 108.48 107.60 107.62 0.2M
2023-06-30 106.96 108.09 106.96 107.17 0.4M
2023-06-29 107.10 107.57 106.66 106.98 0.4M
2023-06-28 107.88 108.35 106.16 107.87 1.0M
2023-06-27 108.44 108.44 107.59 108.14 0.4M
2023-06-26 108.52 108.96 107.95 108.75 1.0M
2023-06-23 108.62 109.47 108.18 108.61 0.4M
2023-06-22 107.80 108.53 107.34 107.91 2.4M
2023-06-21 107.50 108.37 107.49 107.57 0.7M
2023-06-20 107.84 108.77 107.52 107.78 0.8M
2023-06-19 108.40 108.91 107.66 108.44 0.4M
2023-06-16 107.32 109.31 107.06 107.55 6.0M
2023-06-15 106.84 108.65 106.49 106.77 0.5M
2023-06-14 106.88 107.87 106.60 107.15 1.2M
2023-06-13 107.14 107.26 106.18 107.07 1.7M
2023-06-12 107.66 108.15 106.95 107.81 0.3M
2023-06-09 107.52 107.54 106.54 107.41 0.7M
2023-06-08 107.76 107.95 106.89 107.47 1.8M
2023-06-07 108.72 109.14 107.90 108.52 1.0M
2023-06-06 108.74 109.77 108.30 108.77 1.1M
2023-06-05 109.80 109.86 108.60 109.72 2.1M
2023-06-02 108.84 109.87 107.90 108.71 1.1M
2023-06-01 108.42 109.46 108.34 109.05 1.2M
2023-05-31 108.18 109.69 107.66 108.14 5.6M
2023-05-30 111.76 111.76 108.05 111.26 4.2M
2023-05-26 111.32 112.56 110.88 111.28 2.8M
2023-05-25 112.26 112.26 110.56 112.06 0.6M
2023-05-24 112.66 112.88 112.04 112.54 1.0M
2023-05-23 112.66 113.56 112.16 112.31 5.0M
2023-05-22 113.80 113.96 112.72 113.87 0.9M
2023-05-19 113.48 114.41 113.28 113.70 0.6M
2023-05-18 114.04 114.04 114.04 114.04 0.0M
2023-05-17 114.26 114.46 113.10 114.04 2.1M
2023-05-16 114.84 115.06 113.93 114.54 0.2M
2023-05-15 115.14 116.01 114.58 115.30 0.6M
2023-05-12 115.58 115.72 114.62 115.43 1.9M
2023-05-11 114.76 115.53 114.34 114.92 3.2M
2023-05-10 115.92 116.41 114.02 115.72 0.5M
2023-05-09 116.50 116.77 115.73 116.44 1.7M
2023-05-05 115.96 116.69 115.43 116.21 0.9M
2023-05-04 115.66 116.11 115.17 115.51 3.9M
2023-05-03 115.26 116.43 115.14 115.36 12.8M
2023-05-02 114.40 115.28 114.22 114.31 2.5M
2023-04-28 114.00 115.33 113.70 114.24 4.5M
2023-04-27 114.98 115.24 113.54 114.73 5.9M
2023-04-26 114.98 115.76 92.28 114.46 16.0M
2023-04-25 116.30 116.82 114.78 116.25 3.2M
2023-04-24 113.80 114.87 113.34 113.97 4.1M
2023-04-21 114.72 116.75 114.58 114.90 2.4M
2023-04-20 114.24 115.11 113.68 114.16 1.8M
2023-04-19 114.10 114.39 113.72 114.23 6.4M
2023-04-18 113.84 114.12 113.00 113.72 0.2M
2023-04-17 113.08 114.00 112.46 113.07 1.4M
2023-04-14 111.70 113.22 111.70 112.18 8.3M
2023-04-13 112.58 112.74 111.38 112.65 0.3M
2023-04-12 113.36 114.62 112.32 113.05 8.2M
2023-04-11 113.78 113.84 112.34 113.64 1.5M
2023-04-06 112.96 113.90 112.16 112.73 1.9M
2023-04-05 111.00 112.92 110.90 111.20 0.3M
2023-04-04 112.38 112.38 111.26 112.25 0.5M
2023-04-03 111.28 112.16 111.04 111.24 6.2M
2023-03-31 110.70 112.08 110.70 110.83 0.4M
2023-03-30 112.00 112.24 110.36 112.15 0.9M
2023-03-29 110.32 112.26 110.32 110.53 0.8M
2023-03-28 109.88 111.50 109.44 109.53 0.9M
2023-03-27 110.40 110.84 109.30 110.10 0.6M
2023-03-24 109.60 110.40 108.75 109.30 1.0M
2023-03-23 109.30 109.77 108.69 109.25 0.9M
2023-03-22 107.98 110.13 107.92 108.25 0.4M
2023-03-21 110.38 110.38 107.72 109.30 2.3M
2023-03-20 108.76 109.56 108.20 108.88 0.8M
2023-03-17 110.20 110.44 108.57 110.30 4.1M
2023-03-16 107.82 109.97 107.82 108.20 2.3M
2023-03-15 107.20 107.67 105.72 106.53 1.3M
2023-03-14 106.90 107.15 105.91 107.00 1.2M
2023-03-13 105.48 107.19 104.78 105.30 1.0M
2023-03-10 105.38 106.32 105.08 105.67 0.5M
2023-03-09 105.56 106.08 105.16 105.83 2.0M
2023-03-08 105.28 105.82 104.54 105.40 0.4M
2023-03-07 105.06 105.98 104.66 105.02 1.0M
2023-03-06 106.28 106.75 105.00 106.30 1.3M
2023-03-03 108.00 108.10 106.97 108.00 0.3M
2023-03-02 105.34 108.35 105.16 105.16 1.8M
2023-03-01 106.20 106.58 105.64 105.92 5.8M
2023-02-28 108.02 108.40 106.08 108.25 3.7M
2023-02-27 108.52 109.37 108.19 108.83 0.9M
2023-02-24 109.10 109.34 107.60 109.05 1.2M
2023-02-23 110.32 110.32 108.53 110.25 3.2M
2023-02-22 109.78 110.50 108.77 110.08 0.1M
2023-02-21 109.00 109.84 108.66 109.15 2.3M
2023-02-20 109.88 109.88 108.90 109.40 0.7M
2023-02-17 107.68 109.42 106.92 106.92 3.2M
2023-02-16 110.02 111.06 107.36 110.15 1.0M
2023-02-15 110.88 111.30 110.24 110.78 1.6M
2023-02-14 111.02 111.88 110.94 111.05 0.3M
2023-02-13 109.74 111.38 109.66 109.88 0.5M
2023-02-10 109.02 109.85 108.78 109.58 2.0M
2023-02-09 110.92 110.92 109.00 110.88 1.0M
2023-02-08 110.40 111.10 110.08 110.78 0.5M
2023-02-07 111.12 111.68 109.68 111.35 3.1M
2023-02-06 111.62 111.72 110.80 111.72 0.8M
2023-02-03 109.66 111.96 109.52 109.62 0.8M
2023-02-02 111.40 111.42 109.50 111.35 1.4M
2023-02-01 111.48 111.66 110.68 111.40 0.4M
2023-01-31 110.94 112.36 110.54 111.05 2.4M
2023-01-30 109.68 111.48 109.62 109.67 2.2M
2023-01-27 110.48 110.78 109.13 110.10 2.8M
2023-01-26 112.68 112.96 109.76 112.67 0.7M
2023-01-25 112.52 112.58 112.00 112.45 0.4M
2023-01-24 113.12 113.40 111.98 113.10 0.2M
2023-01-23 112.44 113.46 112.10 112.35 0.9M
2023-01-20 112.64 113.00 111.90 112.40 0.3M
2023-01-19 112.32 113.82 112.02 112.25 0.2M
2023-01-18 114.02 114.38 112.34 114.10 1.9M
2023-01-17 114.78 115.13 113.93 114.55 0.4M
2023-01-16 114.18 115.15 113.82 114.15 0.6M
2023-01-13 113.60 114.36 113.32 113.78 1.1M
2023-01-12 113.82 114.48 113.32 113.88 1.9M
2023-01-11 111.28 114.00 111.28 111.45 1.0M
2023-01-10 111.06 111.46 110.50 111.25 2.4M
2023-01-09 111.20 111.72 110.30 111.05 0.5M
2023-01-06 110.80 111.00 110.10 110.72 0.3M
2023-01-05 110.58 111.02 110.02 110.53 0.5M
2023-01-04 109.44 110.98 109.32 109.72 0.5M
2023-01-03 108.24 109.38 107.62 108.10 1.3M