Swiss - Delayed Quote
CHF
Nestlé S.A. (NESN.SW)
84.70
+1.89
(+2.28%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.67
84.70
83.59
84.70
84.70
5,073,544
Oct 29, 2026
83.21
83.84
82.48
82.81
82.81
5,395,201
Oct 28, 2026
82.51
83.15
82.37
82.81
82.81
3,042,563
Oct 27, 2026
82.80
83.65
82.77
83.25
83.25
2,602,861
Oct 26, 2026
83.18
83.73
82.74
83.73
83.73
3,624,979
Oct 23, 2026
84.68
84.68
83.03
83.70
83.70
3,845,638
Oct 22, 2026
85.00
85.71
84.06
84.37
84.37
5,255,114
Oct 21, 2026
82.71
83.69
82.57
83.47
83.47
3,536,327
Oct 20, 2026
82.86
83.52
82.56
83.11
83.11
3,391,120
Oct 19, 2026
82.00
82.55
81.66
82.55
82.55
3,699,272
Oct 16, 2026
81.50
82.55
81.27
82.43
82.43
4,824,702
Oct 15, 2026
80.12
81.07
79.40
81.07
81.07
5,521,749
Oct 14, 2026
77.30
78.89
77.25
78.89
78.89
3,663,855
Oct 13, 2026
77.51
77.98
76.96
77.30
77.30
4,332,937
Oct 12, 2026
76.15
76.39
75.85
76.38
76.38
2,544,449
Oct 9, 2026
76.50
76.86
75.60
76.04
76.04
2,554,411
Oct 8, 2026
75.40
76.37
75.07
76.00
76.00
3,303,559
Oct 7, 2026
75.21
75.72
75.06
75.56
75.56
2,353,698
Oct 6, 2026
74.70
75.46
74.45
75.20
75.20
3,005,284
Oct 5, 2026
75.01
75.33
74.46
74.48
74.48
2,379,778
Oct 2, 2026
74.71
75.19
74.56
74.78
74.78
3,307,805
Oct 1, 2026
75.42
75.58
74.49
74.63
74.63
3,247,178
Sep 30, 2026
76.20
77.02
75.96
76.02
76.02
4,012,736
Sep 29, 2026
76.76
77.22
76.00
76.26
76.26
3,790,518
Sep 28, 2026
77.60
78.53
76.86
77.00
77.00
2,921,891
Sep 25, 2026
77.80
77.96
77.06
77.17
77.17
3,037,464
Sep 24, 2026
77.12
78.05
77.11
77.94
77.94
2,593,020
Sep 23, 2026
77.20
77.92
76.67
77.10
77.10
2,004,130
Sep 22, 2026
76.73
77.57
76.55
77.09
77.09
1,932,946
Sep 21, 2026
76.15
77.17
76.06
77.10
77.10
1,752,953
Sep 18, 2026
77.15
77.60
76.27
76.27
76.27
11,202,664
Sep 17, 2026
78.30
78.89
77.76
78.33
78.33
2,710,394
Sep 16, 2026
77.60
77.88
77.30
77.66
77.66
4,452,504
Sep 15, 2026
78.55
78.89
77.78
77.89
77.89
3,135,765
Sep 14, 2026
77.69
79.85
77.69
79.20
79.20
2,903,848
Sep 11, 2026
77.76
78.30
77.36
77.54
77.54
1,940,399
Sep 10, 2026
77.66
78.07
77.49
77.74
77.74
2,635,671
Sep 9, 2026
79.80
80.14
77.73
77.73
77.73
3,425,083
Sep 8, 2026
79.98
81.19
79.57
80.39
80.39
3,599,947
Sep 7, 2026
77.79
78.90
77.59
78.76
78.76
2,030,299
Sep 4, 2026
77.83
78.57
77.46
78.31
78.31
2,376,310
Sep 3, 2026
78.39
78.39
77.37
77.84
77.84
2,615,045
Sep 2, 2026
78.45
78.63
77.55
78.63
78.63
2,750,052
Sep 1, 2026
78.30
78.97
78.30
78.51
78.51
2,424,210
Aug 31, 2026
78.62
78.85
78.39
78.82
78.82
3,687,754
Aug 28, 2026
78.54
78.82
78.11
78.62
78.62
1,596,121
Aug 27, 2026
78.86
79.04
77.86
78.52
78.52
3,147,844
Aug 26, 2026
80.13
80.79
79.87
79.87
79.87
2,517,650
Aug 25, 2026
80.23
80.34
79.30
79.82
79.82
1,637,847
Aug 24, 2026
79.90
80.47
79.83
80.46
80.46
1,744,852
Aug 21, 2026
79.75
80.09
79.32
79.68
79.68
2,479,587
Aug 20, 2026
79.34
79.53
78.88
79.40
79.40
1,920,949
Aug 19, 2026
79.18
79.60
78.88
79.34
79.34
2,067,381
Aug 18, 2026
78.71
79.27
78.36
79.20
79.20
2,392,498
Aug 17, 2026
80.25
80.45
78.71
78.71
78.71
2,505,528
Aug 14, 2026
81.27
81.42
80.57
81.01
81.01
1,881,191
Aug 13, 2026
79.40
81.53
79.20
81.07
81.07
2,435,307
Aug 12, 2026
80.00
80.13
78.84
79.06
79.06
4,288,054
Aug 11, 2026
80.39
80.77
79.94
80.17
80.17
2,574,962
Aug 10, 2026
81.00
81.16
80.04
80.61
80.61
2,339,083
Aug 7, 2026
81.14
81.49
80.93
81.21
81.21
1,984,785
Aug 6, 2026
82.11
82.64
80.78
81.12
81.12
2,761,748
Aug 5, 2026
80.77
82.04
80.70
81.35
81.35
2,445,945
Aug 4, 2026
80.22
81.13
80.08
80.66
80.66
2,997,280
Aug 3, 2026
80.84
81.43
80.53
80.77
80.77
2,278,480
Jul 31, 2026
82.00
82.07
80.64
81.01
81.01
3,037,722
Jul 30, 2026
82.78
83.91
82.23
82.38
82.38
3,040,586
Jul 29, 2026
82.40
82.95
81.48
82.71
82.71
3,212,896
Jul 28, 2026
81.56
82.62
81.30
82.40
82.40
3,226,370
Jul 27, 2026
80.80
80.83
79.12
80.39
80.39
3,735,357
Jul 24, 2026
79.60
81.45
79.60
80.67
80.67
3,990,769
Jul 23, 2026
82.00
82.04
79.29
79.29
79.29
11,689,094
Jul 22, 2026
85.98
87.09
85.20
86.17
86.17
5,152,900
Jul 21, 2026
84.80
85.44
84.28
84.28
84.28
3,341,369
Jul 20, 2026
84.74
85.73
84.48
85.73
85.73
2,740,902
Jul 17, 2026
85.24
85.87
84.92
85.55
85.55
4,323,622
Jul 16, 2026
83.50
84.50
83.00
84.50
84.50
2,377,129
Jul 15, 2026
83.34
84.05
82.62
83.86
83.86
3,057,254
Jul 14, 2026
83.60
84.50
82.82
83.88
83.88
2,943,562
Jul 13, 2026
83.60
84.24
83.14
84.16
84.16
2,902,366
Jul 10, 2026
83.06
83.49
82.58
83.16
83.16
3,657,011
Jul 9, 2026
83.60
83.72
82.71
83.31
83.31
4,725,061
Jul 8, 2026
84.41
84.68
83.57
84.11
84.11
4,571,096
Jul 7, 2026
84.30
85.58
82.67
85.12
85.12
3,253,031
Jul 6, 2026
84.63
85.08
83.01
83.68
83.68
4,267,154
Jul 3, 2026
84.65
84.80
83.69
84.55
84.55
3,066,175
Jul 2, 2026
83.64
84.87
83.48
84.45
84.45
3,790,121
Jul 1, 2026
82.68
83.22
82.10
82.88
82.88
3,193,172
Jun 30, 2026
84.11
84.24
82.80
83.08
83.08
3,660,802
Jun 29, 2026
83.29
84.30
82.50
84.30
84.30
3,209,676
Jun 26, 2026
83.02
83.95
82.40
83.29
83.29
4,057,733
Jun 25, 2026
82.49
83.58
82.34
83.51
83.51
3,190,019
Jun 24, 2026
80.50
82.89
80.50
82.89
82.89
4,932,387
Jun 23, 2026
79.00
80.57
78.86
80.22
80.22
3,409,207
Jun 22, 2026
78.65
79.27
78.05
79.00
79.00
2,025,032
Jun 19, 2026
78.82
79.37
78.28
78.78
78.78
10,893,613
Jun 18, 2026
78.91
79.06
78.12
78.96
78.96
3,023,447
Jun 17, 2026
79.29
79.77
78.66
79.09
79.09
3,362,470
Jun 16, 2026
79.31
79.86
78.69
79.58
79.58
2,987,161
Jun 15, 2026
80.00
80.41
79.04
79.11
79.11
3,555,063
Jun 12, 2026
79.28
80.60
79.21
79.81
79.81
3,441,447
Jun 11, 2026
79.64
80.26
79.43
79.43
79.43
2,600,251
Jun 10, 2026
77.50
79.73
77.50
79.73
79.73
4,090,733
Jun 9, 2026
76.32
78.17
76.27
77.73
77.73
4,569,485
Jun 8, 2026
77.38
77.42
76.18
76.61
76.61
2,917,766
Jun 5, 2026
76.69
77.23
76.47
76.96
76.96
3,643,795
Jun 4, 2026
77.14
77.92
76.68
76.68
76.68
2,999,568
Jun 3, 2026
77.97
78.67
77.10
77.28
77.28
2,788,350
Jun 2, 2026
77.87
79.01
77.39
77.76
77.76
3,253,246
Jun 1, 2026
79.34
79.34
77.87
77.87
77.87
2,998,825
May 29, 2026
80.20
80.48
79.27
79.44
79.44
8,419,418
May 28, 2026
80.64
80.81
79.02
79.83
79.83
2,470,129
May 27, 2026
79.94
81.07
79.43
81.07
81.07
3,346,407
May 26, 2026
79.50
80.18
79.18
79.38
79.38
2,333,115
May 22, 2026
78.97
79.51
78.50
78.78
78.78
1,914,690
May 21, 2026
78.36
79.10
78.21
78.80
78.80
2,483,395
May 20, 2026
79.09
79.43
78.64
78.64
78.64
3,323,604
May 19, 2026
79.49
80.30
78.99
79.90
79.90
3,941,692
May 18, 2026
77.79
78.57
77.07
78.24
78.24
2,801,019
May 15, 2026
77.32
78.07
77.16
78.07
78.07
3,973,225
May 13, 2026
76.58
77.30
76.26
76.88
76.88
2,880,635
May 12, 2026
75.73
77.32
75.37
77.32
77.32
2,810,844
May 11, 2026
77.18
77.56
76.10
76.10
76.10
2,809,328
May 8, 2026
77.10
77.48
76.78
77.47
77.47
2,288,288
May 7, 2026
78.58
78.77
77.28
77.48
77.48
2,587,595
May 6, 2026
78.23
78.86
78.02
78.61
78.61
2,976,109
May 5, 2026
78.00
78.44
76.75
77.57
77.57
3,551,267
May 4, 2026
79.80
79.85
77.92
78.17
78.17
2,697,081
Apr 30, 2026
78.85
79.52
78.66
79.05
79.05
3,375,302
Apr 29, 2026
80.00
80.34
78.88
79.30
79.30
2,676,923
Apr 28, 2026
80.46
80.94
79.87
80.44
80.44
2,676,286
Apr 27, 2026
80.85
81.25
80.16
80.48
80.48
4,088,902
Apr 24, 2026
80.00
81.40
79.47
81.17
81.17
5,711,915
Apr 23, 2026
79.55
81.03
79.03
79.99
79.99
8,188,029
Apr 22, 2026
75.26
76.12
75.14
75.54
75.54
3,721,000
Apr 21, 2026
76.69
77.00
75.36
75.36
75.36
3,395,261
Apr 20, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
76.06
76.80
75.80
76.80
76.80
4,757,410
Apr 17, 2026
78.52
79.18
78.06
79.02
75.92
5,141,929
Apr 16, 2026
78.33
78.99
77.83
78.74
75.65
2,981,397
Apr 15, 2026
79.52
79.55
78.47
78.47
75.39
3,708,448
Apr 14, 2026
78.06
79.43
77.75
79.43
76.31
3,174,074
Apr 13, 2026
78.94
79.06
78.07
78.09
75.03
2,736,854
Apr 10, 2026
78.95
79.57
78.75
79.10
76.00
2,891,531
Apr 9, 2026
79.29
79.29
78.20
78.94
75.84
2,968,752
Apr 8, 2026
79.49
79.92
78.07
78.75
75.66
4,750,594
Apr 7, 2026
78.90
79.70
78.08
78.24
75.17
3,399,849
Apr 2, 2026
78.60
78.94
78.30
78.37
75.30
2,692,637
Apr 1, 2026
79.10
79.12
77.33
78.39
75.31
3,564,269
Mar 31, 2026
78.72
79.08
77.94
78.42
75.34
4,256,573
Mar 30, 2026
76.87
78.13
76.53
78.08
75.02
3,672,285
Mar 27, 2026
76.21
76.61
75.60
76.37
73.37
3,613,676
Mar 26, 2026
76.71
77.16
76.08
76.20
73.21
3,224,145
Mar 25, 2026
76.61
77.20
76.31
76.78
73.77
3,237,125
Mar 24, 2026
75.28
76.53
75.15
76.48
73.48
2,834,677
Mar 23, 2026
74.95
76.16
74.37
74.85
71.91
4,037,142
Mar 20, 2026
76.79
76.93
75.86
75.86
72.88
8,991,828
Mar 19, 2026
76.81
77.62
76.58
76.63
73.62
3,498,238
Mar 18, 2026
80.68
80.69
77.47
77.97
74.91
4,918,304
Mar 17, 2026
80.75
81.20
80.45
80.84
77.67
2,376,307
Mar 16, 2026
80.56
81.03
80.37
80.61
77.45
2,465,656
Mar 13, 2026
80.00
81.12
79.10
80.87
77.70
3,042,375
Mar 12, 2026
79.70
80.53
78.88
80.02
76.88
3,088,239
Mar 11, 2026
79.00
79.53
78.47
79.53
76.41
3,316,235
Mar 10, 2026
81.00
81.20
78.60
79.59
76.47
3,899,081
Mar 9, 2026
79.80
80.05
78.72
80.05
76.91
4,117,787
Mar 6, 2026
80.00
80.95
79.14
80.24
77.09
3,148,812
Mar 5, 2026
80.25
81.09
79.97
80.14
77.00
2,569,189
Mar 4, 2026
81.71
82.38
80.58
80.58
77.42
2,722,934
Mar 3, 2026
82.59
83.16
81.11
81.25
78.06
5,047,266
Mar 2, 2026
83.66
84.65
82.61
83.21
79.95
5,676,807
Feb 27, 2026
83.16
84.09
82.19
83.98
80.69
5,518,175
Feb 26, 2026
82.90
83.10
82.47
82.72
79.47
2,860,883
Feb 25, 2026
83.00
83.62
82.23
82.90
79.65
4,580,753
Feb 24, 2026
81.49
83.88
81.35
82.94
79.69
5,831,382
Feb 23, 2026
81.20
81.40
80.03
81.40
78.21
3,571,750
Feb 20, 2026
80.94
81.11
79.45
80.91
77.74
5,670,392
Feb 19, 2026
80.40
82.24
79.52
81.43
78.24
8,710,135
Feb 18, 2026
79.31
79.78
77.91
78.40
75.32
5,540,934
Feb 17, 2026
80.04
80.71
79.02
79.02
75.92
2,985,991
Feb 16, 2026
79.55
80.23
79.36
80.17
77.02
2,665,975
Feb 13, 2026
79.00
80.08
78.72
79.58
76.46
4,239,957
Feb 12, 2026
78.46
79.68
77.57
79.34
76.23
3,657,344
Feb 11, 2026
78.78
79.38
76.52
78.25
75.18
5,083,051
Feb 10, 2026
78.52
79.05
78.29
78.92
75.82
2,644,418
Feb 9, 2026
78.86
78.99
78.08
78.39
75.31
2,770,663
Feb 6, 2026
78.50
79.33
77.72
78.89
75.80
2,559,931
Feb 5, 2026
78.75
78.80
77.46
78.43
75.35
3,729,746
Feb 4, 2026
76.49
78.17
76.05
78.09
75.03
4,504,328
Feb 3, 2026
76.00
76.39
75.18
76.08
73.10
3,426,183
Feb 2, 2026
73.90
75.99
73.86
75.51
72.55
3,894,580
Jan 30, 2026
73.46
74.06
73.15
73.43
70.55
3,542,959
Jan 29, 2026
71.50
73.67
71.50
73.48
70.60
3,452,121
Jan 28, 2026
72.94
73.20
72.21
72.54
69.69
3,176,226
Jan 27, 2026
71.50
72.85
71.40
72.85
69.99
4,402,757
Jan 26, 2026
72.40
72.50
70.29
71.85
69.03
5,804,640
Jan 23, 2026
72.94
73.07
71.96
72.47
69.63
4,421,247
Jan 22, 2026
73.89
74.39
72.87
73.19
70.32
4,161,182
Jan 21, 2026
73.80
74.12
72.90
72.98
70.12
4,606,054
Jan 20, 2026
74.76
74.86
72.57
73.94
71.04
4,419,228
Jan 19, 2026
75.20
75.30
74.25
74.69
71.76
2,709,560
Jan 16, 2026
76.15
76.22
75.24
75.24
72.29
4,940,026
Jan 15, 2026
76.40
76.93
76.15
76.52
73.52
3,675,044
Jan 14, 2026
75.07
76.55
75.01
76.55
73.55
5,393,941
Jan 13, 2026
74.90
75.36
74.47
75.20
72.25
2,644,539
Jan 12, 2026
75.49
75.94
74.93
74.99
72.05
3,092,423
Jan 9, 2026
74.25
75.41
74.23
75.41
72.45
4,154,745
Jan 8, 2026
74.50
74.95
73.67
74.36
71.44
4,933,839
Jan 7, 2026
75.61
76.33
74.02
74.53
71.61
5,332,634
Jan 6, 2026
76.40
76.59
75.70
76.16
73.17
4,395,991
Jan 5, 2026
78.22
78.30
75.63
76.44
73.44
5,802,487
Dec 30, 2025
78.33
78.80
78.11
78.74
75.65
2,321,271
Dec 29, 2025
78.00
78.84
77.85
78.74
75.65
2,840,270
Dec 23, 2025
78.00
78.50
77.80
77.83
74.78
2,074,393
Dec 22, 2025
78.57
78.69
77.74
78.03
74.97
2,196,389
Dec 19, 2025
78.82
79.82
78.64
78.79
75.70
10,366,663
Dec 18, 2025
79.60
80.30
79.27
79.88
76.75
3,126,119
Dec 17, 2025
78.13
79.36
77.99
79.36
76.25
4,859,260
Dec 16, 2025
78.80
78.91
78.06
78.44
75.36
2,993,013
Dec 15, 2025
78.27
78.95
77.98
78.95
75.85
2,677,282
Dec 12, 2025
77.64
78.30
77.41
77.95
74.89
2,977,016
Dec 11, 2025
77.81
78.22
77.40
77.92
74.86
3,656,434
Dec 10, 2025
77.69
77.95
77.26
77.81
74.76
3,079,221
Dec 9, 2025
78.00
78.41
77.31
77.95
74.89
3,421,619
Dec 8, 2025
78.48
79.22
77.85
78.33
75.26
3,416,760
Dec 5, 2025
79.06
79.26
78.67
78.82
75.73
2,675,842
Dec 4, 2025
78.00
79.52
78.00
79.27
76.16
2,721,372
Dec 3, 2025
78.80
79.30
78.49
78.52
75.44
2,993,372
Dec 2, 2025
80.48
80.58
78.30
79.00
75.90
3,580,640
Dec 1, 2025
79.83
80.20
79.49
80.06
76.92
2,535,275
Nov 28, 2025
79.70
80.13
79.46
79.83
76.70
2,898,166
Nov 27, 2025
79.90
79.96
79.38
79.92
76.78
1,340,255
Nov 26, 2025
79.59
79.79
78.81
79.58
76.46
3,642,647
Nov 25, 2025
80.60
80.90
79.43
79.93
76.79
3,247,922
Nov 24, 2025
80.84
81.37
80.44
80.54
77.38
10,184,818
Nov 21, 2025
79.64
81.29
79.41
80.77
77.60
3,844,180
Nov 20, 2025
79.56
79.59
78.85
79.23
76.12
3,348,517
Nov 19, 2025
79.45
80.15
79.29
79.42
76.30
2,346,288
Nov 18, 2025
79.35
79.49
78.99
79.26
76.15
2,956,249
Nov 17, 2025
80.51
80.55
79.51
79.87
76.74
2,092,383
Nov 14, 2025
80.87
81.11
79.90
80.31
77.16
3,220,509
Nov 13, 2025
81.73
82.02
80.91
81.09
77.91
2,411,528
Nov 12, 2025
81.28
81.80
81.09
81.65
78.45
2,532,047
Nov 11, 2025
79.83
81.54
79.59
81.26
78.07
2,986,052
Nov 10, 2025
79.31
79.44
78.78
79.42
76.30
2,697,288
Nov 7, 2025
78.93
79.25
77.99
79.12
76.02
2,327,125
Nov 6, 2025
79.09
79.18
78.58
78.89
75.80
1,951,655
Nov 5, 2025
79.32
79.44
78.67
79.04
75.94
2,473,588
Nov 4, 2025
77.70
79.03
77.34
78.90
75.80
3,367,018
Nov 3, 2025
77.40
78.11
77.05
77.70
74.65
2,472,827
Oct 31, 2025
77.43
77.64
76.31
76.88
73.86
3,657,282
Oct 30, 2025
78.75
78.80
77.37
77.45
74.41
3,538,466
