IOB - Delayed Quote
CHF
Nestlé S.A. (0QR4.IL)
83.82
+0.51
(+0.62%)
At close: October 30 at 4:47:03 PM GMT
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
83.71
84.64
83.63
84.06
84.06
509,730
Oct 29, 2026
83.08
83.81
82.49
83.31
83.31
3,317,755
Oct 28, 2026
82.54
83.13
82.40
82.48
82.48
986,449
Oct 27, 2026
82.90
83.67
82.80
82.90
82.90
328,690
Oct 26, 2026
83.22
83.42
82.79
83.09
83.09
384,453
Oct 23, 2026
84.47
84.69
83.08
84.06
84.06
164,831
Oct 22, 2026
85.11
85.70
84.08
85.06
85.06
300,988
Oct 21, 2026
82.78
83.68
82.62
82.96
82.96
507,744
Oct 20, 2026
82.90
84.46
82.59
82.69
82.69
245,028
Oct 19, 2026
81.88
82.55
81.72
81.93
81.93
223,891
Oct 16, 2026
81.40
82.56
79.76
81.58
81.58
2,031,076
Oct 15, 2026
80.07
81.07
79.42
80.15
80.15
1,921,183
Oct 14, 2026
77.29
78.89
77.26
77.28
77.28
872,291
Oct 13, 2026
77.54
77.92
76.03
77.58
77.58
1,213,403
Oct 12, 2026
76.15
76.38
75.84
76.08
76.08
698,611
Oct 9, 2026
76.46
76.86
75.61
76.75
76.75
209,475
Oct 8, 2026
75.36
76.38
73.90
75.11
75.11
1,824,323
Oct 7, 2026
75.21
75.71
75.08
75.28
75.28
2,099,601
Oct 6, 2026
74.71
75.45
74.47
74.69
74.69
605,788
Oct 5, 2026
75.06
75.33
73.58
74.85
74.85
181,911
Oct 2, 2026
74.66
75.18
74.59
74.79
74.79
382,169
Oct 1, 2026
75.45
76.93
74.49
75.21
75.21
578,612
Sep 30, 2026
76.44
77.70
75.98
76.51
76.51
520,596
Sep 29, 2026
76.69
77.18
76.00
76.56
76.56
155,447
Sep 28, 2026
77.57
78.53
76.93
77.78
77.78
150,793
Sep 25, 2026
77.78
77.94
77.09
77.76
77.76
231,125
Sep 24, 2026
77.11
78.00
77.10
77.31
77.31
417,818
Sep 23, 2026
77.25
77.88
76.67
77.35
77.35
292,483
Sep 22, 2026
76.78
77.56
76.58
76.86
76.86
528,877
Sep 21, 2026
76.18
77.50
76.10
76.26
76.26
436,887
Sep 18, 2026
77.20
77.59
76.26
77.21
77.21
2,681,784
Sep 17, 2026
78.22
78.89
77.66
78.00
78.00
162,989
Sep 16, 2026
77.65
77.89
77.32
77.56
77.56
1,525,413
Sep 15, 2026
78.66
79.20
77.79
78.00
78.00
826,139
Sep 14, 2026
77.72
79.85
76.22
78.01
78.01
739,038
Sep 11, 2026
77.74
78.32
77.37
77.79
77.79
532,467
Sep 10, 2026
77.75
78.07
77.25
77.78
77.78
970,261
Sep 9, 2026
79.76
80.11
77.71
79.93
79.93
3,397,200
Sep 8, 2026
79.75
81.18
78.76
79.94
79.94
797,267
Sep 7, 2026
77.76
79.00
77.60
77.64
77.64
975,956
Sep 4, 2026
77.67
78.54
77.47
77.63
77.63
756,832
Sep 3, 2026
78.35
78.58
77.39
78.29
78.29
312,661
Sep 2, 2026
78.47
78.63
77.71
78.46
78.46
732,744
Sep 1, 2026
78.35
79.87
78.30
78.35
78.35
404,865
Aug 28, 2026
78.54
78.82
78.12
78.57
78.57
1,404,584
Aug 27, 2026
78.71
79.02
77.85
78.96
78.96
929,996
Aug 26, 2026
80.07
80.69
78.58
79.94
79.94
414,532
Aug 25, 2026
80.31
80.39
79.31
80.21
80.21
402,619
Aug 24, 2026
79.87
80.48
79.84
80.01
80.01
755,842
Aug 21, 2026
79.63
80.10
78.19
79.45
79.45
1,167,383
Aug 20, 2026
79.25
79.49
77.80
79.23
79.23
275,375
Aug 19, 2026
79.15
79.60
77.64
79.04
79.04
1,454,933
Aug 18, 2026
78.71
79.27
78.35
78.84
78.84
1,272,102
Aug 17, 2026
80.21
80.41
78.69
80.11
80.11
321,544
Aug 14, 2026
81.24
81.38
80.58
81.29
81.29
9,274,561
Aug 13, 2026
79.43
81.51
79.24
79.33
79.33
404,060
Aug 12, 2026
80.07
80.17
78.83
79.85
79.85
14,207,894
Aug 11, 2026
80.40
80.76
79.93
80.57
80.57
748,271
Aug 10, 2026
81.00
81.18
80.07
80.93
80.93
514,122
Aug 7, 2026
81.14
81.46
80.97
81.17
81.17
719,230
Aug 6, 2026
82.07
82.63
80.80
82.11
82.11
780,298
Aug 5, 2026
80.82
82.00
80.73
80.90
80.90
1,942,626
Aug 4, 2026
80.38
81.13
80.08
80.36
80.36
633,909
Aug 3, 2026
80.86
81.44
80.54
80.88
80.88
1,187,566
Jul 31, 2026
82.05
82.11
79.80
81.97
81.97
635,936
Jul 30, 2026
82.75
83.89
82.23
82.82
82.82
1,173,647
Jul 29, 2026
82.33
82.89
81.48
82.60
82.60
6,193,905
Jul 28, 2026
81.39
82.62
81.21
81.33
81.33
1,691,481
Jul 27, 2026
80.75
80.88
79.13
80.65
80.65
1,690,167
Jul 24, 2026
79.60
81.45
78.09
79.64
79.64
1,373,076
Jul 23, 2026
81.22
86.37
79.27
81.11
81.11
2,640,154
Jul 22, 2026
85.89
87.09
85.48
85.81
85.81
832,753
Jul 21, 2026
84.90
85.43
84.26
85.25
85.25
2,343,318
Jul 20, 2026
84.75
85.75
84.51
84.56
84.56
4,955,792
Jul 17, 2026
85.11
86.85
83.39
85.20
85.20
725,796
Jul 16, 2026
83.65
84.50
83.01
83.20
83.20
1,599,839
Jul 15, 2026
83.58
85.39
81.72
83.26
83.26
575,890
Jul 14, 2026
83.54
86.13
82.10
83.50
83.50
1,583,380
Jul 13, 2026
83.50
85.07
83.15
83.58
83.58
376,673
Jul 10, 2026
83.20
84.71
81.47
82.92
82.92
645,892
Jul 9, 2026
83.65
83.77
82.72
83.40
83.40
1,344,843
Jul 8, 2026
84.40
84.66
82.77
84.43
84.43
1,720,960
Jul 7, 2026
84.22
85.57
82.55
84.02
84.02
1,612,545
Jul 6, 2026
84.60
85.09
83.00
84.58
84.58
1,077,683
Jul 3, 2026
84.57
84.79
83.69
84.25
84.25
1,330,648
Jul 2, 2026
83.39
85.29
81.53
83.64
83.64
1,128,782
Jul 1, 2026
82.85
83.25
82.11
82.83
82.83
4,183,671
Jun 30, 2026
84.07
85.78
82.51
83.93
83.93
1,375,785
Jun 29, 2026
83.14
84.30
82.98
83.81
83.81
2,234,997
Jun 26, 2026
83.33
83.93
81.45
83.38
83.38
2,209,641
Jun 25, 2026
82.54
84.42
80.41
82.48
82.48
701,765
Jun 24, 2026
80.54
82.91
80.40
80.58
80.58
1,799,960
Jun 23, 2026
79.06
80.56
77.50
79.11
79.11
1,809,629
Jun 22, 2026
78.65
80.24
78.05
78.68
78.68
7,353,222
Jun 19, 2026
78.72
81.90
78.32
79.00
79.00
2,327,933
Jun 18, 2026
78.94
80.49
77.34
78.81
78.81
4,833,396
Jun 17, 2026
79.11
79.76
78.71
79.14
79.14
6,788,600
Jun 16, 2026
79.27
80.82
77.78
79.32
79.32
2,579,530
Jun 15, 2026
80.02
81.78
77.38
80.00
80.00
712,626
Jun 12, 2026
79.88
79.88
79.71
79.71
79.71
-
Jun 11, 2026
79.61
81.19
77.99
79.54
79.54
908,259
Jun 10, 2026
77.60
79.73
77.47
78.01
78.01
17,114,500
Jun 9, 2026
76.36
79.40
74.71
76.28
76.28
1,538,925
Jun 8, 2026
77.36
77.42
76.20
77.00
77.00
1,043,765
Jun 5, 2026
76.69
77.23
76.47
76.83
76.83
1,395,206
Jun 4, 2026
77.14
78.01
76.67
77.41
77.41
1,033,346
Jun 3, 2026
78.05
79.47
76.42
78.04
78.04
914,938
Jun 2, 2026
77.94
79.48
77.44
77.58
77.58
1,892,535
Jun 1, 2026
79.29
81.41
77.00
78.99
78.99
980,807
May 29, 2026
80.08
80.64
78.48
79.90
79.90
1,941,038
May 28, 2026
80.60
83.09
78.73
80.46
80.46
685,383
May 27, 2026
79.86
81.52
78.28
79.71
79.71
1,766,107
May 26, 2026
79.53
81.44
79.17
79.42
79.42
912,552
May 22, 2026
78.99
80.47
77.42
78.92
78.92
435,417
May 21, 2026
78.43
79.10
78.22
78.45
78.45
1,706,451
May 20, 2026
79.31
79.50
78.63
79.23
79.23
2,868,911
May 19, 2026
79.48
80.30
78.97
79.26
79.26
1,090,120
May 18, 2026
77.71
78.58
77.10
77.44
77.44
1,186,903
May 15, 2026
77.32
78.79
75.86
77.63
77.63
997,978
May 14, 2026
76.88
76.88
76.35
76.69
76.69
606,910
May 13, 2026
76.80
78.44
76.21
76.69
76.69
2,055,038
May 12, 2026
75.80
78.51
75.42
75.65
75.65
1,125,138
May 11, 2026
77.21
78.76
76.10
77.14
77.14
2,288,143
May 8, 2026
77.17
79.41
75.18
77.00
77.00
530,262
May 7, 2026
78.58
80.57
75.91
78.46
78.46
1,508,770
May 6, 2026
78.31
79.83
78.05
78.11
78.11
4,479,900
May 5, 2026
78.02
79.80
76.75
78.02
78.02
2,475,239
May 1, 2026
78.90
78.90
78.90
78.90
78.90
-
Apr 30, 2026
78.90
79.50
77.36
78.90
78.90
3,425,716
Apr 29, 2026
80.13
80.40
78.90
80.32
80.32
982,543
Apr 28, 2026
80.54
82.14
79.89
80.15
80.15
1,996,727
Apr 27, 2026
80.88
83.61
80.15
80.72
80.72
1,888,937
Apr 24, 2026
79.75
81.41
77.95
80.22
80.22
3,270,314
Apr 23, 2026
79.36
81.01
75.23
80.11
80.11
7,543,441
Apr 22, 2026
75.27
78.38
74.91
75.36
75.36
1,631,684
Apr 21, 2026
76.69
79.75
75.36
76.60
76.60
2,063,150
Apr 20, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
75.94
76.80
75.76
75.96
75.96
563,295
Apr 17, 2026
78.60
79.16
78.07
78.63
75.53
6,185,697
Apr 16, 2026
78.38
78.98
77.83
78.18
75.10
3,694,971
Apr 15, 2026
79.50
81.06
78.45
79.31
76.18
2,803,666
Apr 14, 2026
77.92
79.43
77.68
77.76
74.70
2,414,462
Apr 13, 2026
78.94
79.05
77.41
78.97
75.86
5,814,578
Apr 10, 2026
78.93
79.54
78.76
79.26
76.14
3,795,689
Apr 9, 2026
79.23
79.29
77.60
79.14
76.02
726,572
Apr 8, 2026
79.36
79.82
78.07
79.18
76.05
9,440,971
Apr 7, 2026
78.64
82.31
78.09
78.83
75.72
12,190,886
Apr 2, 2026
78.46
78.96
77.01
78.56
75.46
6,356,700
Apr 1, 2026
79.13
79.14
77.41
78.75
75.64
18,375,569
Mar 31, 2026
78.67
79.13
77.95
78.63
75.53
488,783
Mar 30, 2026
76.80
78.09
76.46
76.60
73.58
1,154,042
Mar 27, 2026
76.25
79.08
75.60
76.47
73.46
658,880
Mar 26, 2026
76.75
78.23
75.26
76.66
73.64
435,469
Mar 25, 2026
76.81
79.41
76.33
76.69
73.67
592,048
Mar 24, 2026
75.42
76.93
75.10
75.42
72.45
878,238
Mar 23, 2026
74.80
76.11
74.37
75.04
72.08
3,717,471
Mar 20, 2026
76.75
76.96
75.86
76.48
73.46
1,633,924
Mar 19, 2026
76.90
77.59
76.59
77.01
73.97
2,755,034
Mar 18, 2026
80.65
82.21
77.46
77.88
74.81
1,727,113
Mar 17, 2026
80.74
81.15
77.61
80.75
77.56
1,781,968
Mar 16, 2026
80.60
80.99
80.40
80.66
77.48
7,277,723
Mar 13, 2026
79.99
81.12
79.13
79.78
76.63
1,500,183
Mar 12, 2026
79.57
80.53
76.53
79.24
76.12
779,874
Mar 11, 2026
79.00
79.53
78.46
79.21
76.09
18,048,779
Mar 10, 2026
81.04
82.78
78.37
78.68
75.58
3,641,321
Mar 9, 2026
79.80
81.31
78.20
79.56
76.42
2,380,500
Mar 6, 2026
79.96
80.95
78.14
79.96
76.80
1,286,522
Mar 5, 2026
80.40
82.02
79.98
80.32
77.16
1,385,908
Mar 4, 2026
81.75
82.37
80.58
82.01
78.78
2,023,951
Mar 3, 2026
82.60
85.15
81.13
82.86
79.59
4,493,904
Mar 2, 2026
83.68
84.27
82.62
83.75
80.44
808,475
Feb 27, 2026
83.11
84.78
81.43
82.80
79.54
1,113,497
Feb 26, 2026
82.86
84.71
80.77
82.96
79.68
1,581,842
Feb 25, 2026
83.05
83.60
82.27
83.03
79.76
974,890
Feb 24, 2026
81.46
83.87
81.35
81.75
78.53
786,594
Feb 23, 2026
81.11
81.42
80.04
81.17
77.97
1,035,426
Feb 20, 2026
81.04
83.46
79.45
80.78
77.59
789,723
Feb 19, 2026
80.29
82.25
79.50
82.11
78.88
2,125,514
Feb 18, 2026
79.23
79.77
77.75
79.17
76.04
2,196,818
Feb 17, 2026
80.00
82.00
78.16
79.99
76.83
711,866
Feb 16, 2026
79.54
80.22
79.48
79.60
76.46
232,549
Feb 13, 2026
78.97
80.07
78.56
78.87
75.76
651,930
Feb 12, 2026
78.39
79.69
77.60
78.31
75.22
787,484
Feb 11, 2026
78.76
80.89
76.52
78.81
75.70
1,117,884
Feb 10, 2026
78.54
79.06
78.29
78.46
75.37
491,984
Feb 9, 2026
78.69
78.97
78.08
78.71
75.60
444,657
Feb 6, 2026
78.50
79.32
77.73
78.43
75.34
669,246
Feb 5, 2026
78.47
78.80
77.53
78.62
75.52
671,460
Feb 4, 2026
76.47
78.18
74.33
76.31
73.30
2,478,542
Feb 3, 2026
75.84
76.38
75.17
75.67
72.69
804,556
Feb 2, 2026
74.00
75.97
71.61
74.15
71.23
2,292,112
Jan 30, 2026
73.35
74.04
73.17
73.40
70.51
732,994
Jan 29, 2026
71.67
73.65
71.50
71.60
68.78
1,976,244
Jan 28, 2026
72.83
73.19
72.24
72.64
69.78
1,953,371
Jan 27, 2026
71.44
72.85
71.45
71.81
68.98
2,301,534
Jan 26, 2026
72.42
72.49
70.30
72.27
69.42
2,424,200
Jan 23, 2026
72.96
73.05
71.97
72.69
69.82
1,454,541
Jan 22, 2026
73.83
74.40
72.87
73.92
71.00
591,165
Jan 21, 2026
74.03
74.14
72.89
73.49
70.59
1,646,146
Jan 20, 2026
74.81
74.90
72.58
74.74
71.79
1,559,073
Jan 19, 2026
75.27
75.35
74.26
75.09
72.13
732,159
Jan 16, 2026
76.18
76.52
75.23
76.07
73.07
790,077
Jan 15, 2026
76.40
76.93
76.18
76.29
73.28
2,458,569
Jan 14, 2026
75.20
76.55
75.01
75.28
72.31
3,978,024
Jan 13, 2026
74.96
75.36
74.47
75.14
72.17
415,163
Jan 12, 2026
75.47
75.94
74.93
75.56
72.58
2,866,122
Jan 9, 2026
74.26
75.41
74.21
74.54
71.61
708,500
Jan 8, 2026
74.45
74.89
73.66
74.43
71.50
2,484,775
Jan 7, 2026
75.51
76.29
74.03
75.49
72.51
3,116,594
Jan 6, 2026
76.48
76.52
75.70
76.21
73.21
8,680,895
Jan 5, 2026
78.31
78.38
75.65
77.58
74.53
2,988,827
Jan 2, 2026
78.18
78.18
78.18
78.18
75.10
-
Dec 31, 2025
78.18
78.18
78.18
78.18
75.10
-
Dec 30, 2025
78.36
78.79
78.16
78.18
75.10
285,997
Dec 29, 2025
78.21
78.81
77.87
77.97
74.90
261,556
Dec 24, 2025
77.83
77.83
77.83
77.93
74.85
652,972
Dec 23, 2025
78.03
78.50
77.80
77.93
74.85
963,566
Dec 22, 2025
78.60
78.69
77.74
78.40
75.31
2,359,646
Dec 19, 2025
79.31
79.79
78.65
79.14
76.02
2,643,046
Dec 18, 2025
79.57
80.29
79.31
79.61
76.47
389,606
Dec 17, 2025
78.26
79.36
77.99
78.28
75.19
4,413,708
Dec 16, 2025
78.86
78.90
78.08
78.72
75.62
891,688
Dec 15, 2025
78.20
78.95
77.99
78.29
75.20
667,345
Dec 12, 2025
77.62
80.46
77.44
77.71
74.64
1,342,759
Dec 11, 2025
77.80
78.22
77.41
77.66
74.60
2,811,514
Dec 10, 2025
77.68
77.94
77.28
77.67
74.61
1,451,282
Dec 9, 2025
78.17
78.41
77.32
78.07
74.99
948,918
Dec 8, 2025
78.56
79.20
77.84
78.50
75.41
1,215,349
Dec 5, 2025
79.03
79.27
78.68
78.88
75.77
585,398
Dec 4, 2025
78.06
79.53
78.00
78.15
75.07
841,196
Dec 3, 2025
78.80
79.31
78.49
78.66
75.56
774,516
Dec 2, 2025
80.42
80.60
78.29
80.31
77.14
864,512
Dec 1, 2025
79.88
80.20
79.49
79.75
76.60
1,596,316
Nov 28, 2025
79.74
80.12
79.45
79.66
76.52
1,649,392
Nov 27, 2025
79.83
79.95
79.38
79.76
76.62
349,038
Nov 26, 2025
79.57
79.79
78.82
78.96
75.85
1,993,502
Nov 25, 2025
80.69
80.86
79.43
80.56
77.38
464,286
Nov 24, 2025
80.81
81.36
80.50
80.57
77.39
4,769,799
Nov 21, 2025
79.63
81.28
79.50
79.67
76.53
600,948
Nov 20, 2025
79.54
79.86
78.87
79.43
76.30
595,654
Nov 19, 2025
79.42
80.16
79.26
79.41
76.28
652,918
Nov 18, 2025
79.41
79.50
78.99
79.40
76.27
664,869
Nov 17, 2025
80.53
80.56
79.50
80.40
77.23
909,992
Nov 14, 2025
80.83
81.11
79.90
80.92
77.72
403,061
Nov 13, 2025
81.71
82.02
80.94
81.75
78.53
1,185,323
Nov 12, 2025
81.26
81.80
81.09
81.27
78.07
1,643,931
Nov 11, 2025
79.75
81.52
79.60
79.67
76.53
4,574,365
Nov 10, 2025
79.32
79.44
78.78
79.20
76.08
1,355,705
Nov 7, 2025
78.93
79.25
78.00
78.93
75.82
340,300
Nov 6, 2025
79.01
79.18
78.60
78.94
75.83
1,409,589
Nov 5, 2025
79.35
79.44
78.67
79.07
75.95
367,503
Nov 4, 2025
77.75
79.02
77.39
77.67
74.61
773,070
Nov 3, 2025
77.39
78.10
77.08
77.13
74.08
2,573,040
Oct 31, 2025
77.40
79.30
76.30
77.56
74.50
2,447,378
Oct 30, 2025
78.69
78.80
77.37
78.75
75.64
1,723,359
