Cboe UK
CHF
Nestlé S.A. (NESNZ.XC)
84.47
+1.74
(+2.10%)
At close: October 30 at 4:19:57 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
84.47
84.47
550,373
Oct 29, 2026
83.18
83.83
82.49
82.73
82.73
311,710
Oct 28, 2026
82.59
83.15
82.37
82.80
82.80
286,391
Oct 27, 2026
82.90
83.65
82.80
83.23
83.23
345,161
Oct 26, 2026
83.23
83.43
82.77
83.37
83.37
344,553
Oct 23, 2026
84.54
84.54
83.03
83.49
83.49
470,834
Oct 22, 2026
85.04
85.70
84.08
84.76
84.76
784,577
Oct 21, 2026
82.71
83.68
82.57
83.36
83.36
537,067
Oct 20, 2026
82.86
83.52
82.56
83.43
83.43
396,517
Oct 19, 2026
81.89
82.51
81.67
82.46
82.46
392,911
Oct 16, 2026
81.30
82.55
81.27
82.20
82.20
508,617
Oct 15, 2026
80.12
80.96
79.41
80.91
80.91
839,134
Oct 14, 2026
77.30
78.82
77.25
78.65
78.65
537,156
Oct 13, 2026
77.51
77.97
76.96
77.25
77.25
674,506
Oct 12, 2026
76.12
76.39
75.84
76.19
76.19
349,666
Oct 9, 2026
76.52
76.85
75.60
75.83
75.83
314,171
Oct 8, 2026
75.30
76.38
75.08
76.02
76.02
417,688
Oct 7, 2026
75.20
75.72
75.06
75.32
75.32
379,958
Oct 6, 2026
74.56
75.46
74.45
75.28
75.28
265,087
Oct 5, 2026
75.00
75.34
74.46
74.50
74.50
393,743
Oct 2, 2026
74.71
75.17
74.60
74.71
74.71
457,657
Oct 1, 2026
75.47
75.56
74.48
74.85
74.85
536,210
Sep 30, 2026
76.49
77.02
75.96
76.01
76.01
304,905
Sep 29, 2026
76.71
77.21
76.00
76.19
76.19
704,211
Sep 28, 2026
77.58
78.53
76.86
77.15
77.15
534,049
Sep 25, 2026
77.79
77.96
77.06
77.16
77.16
348,123
Sep 24, 2026
77.11
78.05
77.11
77.74
77.74
363,472
Sep 23, 2026
77.22
77.89
76.67
76.93
76.93
363,701
Sep 22, 2026
76.75
77.57
76.57
77.13
77.13
252,370
Sep 21, 2026
76.15
77.18
76.07
77.14
77.14
194,190
Sep 18, 2026
77.20
77.60
76.28
76.48
76.48
461,705
Sep 17, 2026
78.21
78.89
77.76
78.53
78.53
421,461
Sep 16, 2026
77.65
77.89
77.32
77.61
77.61
498,615
Sep 15, 2026
78.71
78.89
77.80
78.00
78.00
307,518
Sep 14, 2026
77.79
79.85
77.78
79.30
79.30
404,990
Sep 11, 2026
77.71
78.29
77.36
77.56
77.56
304,750
Sep 10, 2026
77.69
78.06
77.49
77.80
77.80
347,465
Sep 9, 2026
79.77
80.12
77.96
78.02
78.02
602,948
Sep 8, 2026
79.75
81.16
79.55
80.70
80.70
620,713
Sep 7, 2026
77.69
78.90
77.64
78.77
78.77
134,830
Sep 4, 2026
77.74
78.57
77.46
78.51
78.51
238,511
Sep 3, 2026
78.37
78.37
77.37
77.88
77.88
586,301
Sep 2, 2026
78.50
78.52
77.56
78.27
78.27
392,491
Sep 1, 2026
78.39
78.98
78.33
78.54
78.54
324,824
Aug 28, 2026
78.54
78.81
78.11
78.73
78.73
196,241
Aug 27, 2026
78.82
79.04
77.86
78.32
78.32
381,910
Aug 26, 2026
80.09
80.79
79.87
80.03
80.03
352,157
Aug 25, 2026
80.22
80.34
79.31
79.79
79.79
162,532
Aug 24, 2026
79.90
80.47
79.84
80.37
80.37
171,314
Aug 21, 2026
79.67
80.09
79.33
79.86
79.86
311,144
Aug 20, 2026
79.30
79.52
78.88
79.34
79.34
328,015
Aug 19, 2026
79.16
79.59
78.88
79.07
79.07
272,839
Aug 18, 2026
78.74
79.27
78.36
79.11
79.11
359,295
Aug 17, 2026
80.21
80.44
78.73
78.99
78.99
384,960
Aug 14, 2026
81.27
81.39
80.58
80.87
80.87
193,181
Aug 13, 2026
79.47
81.53
79.25
81.03
81.03
415,928
Aug 12, 2026
80.00
80.01
78.83
79.46
79.46
524,829
Aug 11, 2026
80.43
80.77
79.94
80.04
80.04
436,290
Aug 10, 2026
81.05
81.16
80.04
80.58
80.58
330,736
Aug 7, 2026
81.20
81.50
80.96
81.11
81.11
295,180
Aug 6, 2026
82.05
82.62
80.78
81.37
81.37
546,640
Aug 5, 2026
80.78
82.04
80.70
81.69
81.69
289,950
Aug 4, 2026
80.29
81.13
80.08
80.86
80.86
506,729
Aug 3, 2026
80.84
81.43
80.53
80.66
80.66
508,209
Jul 31, 2026
82.00
82.06
80.63
81.09
81.09
640,052
Jul 30, 2026
82.77
83.90
82.23
82.37
82.37
491,239
Jul 29, 2026
82.39
82.91
81.47
82.66
82.66
396,579
Jul 28, 2026
81.47
82.62
81.29
82.28
82.28
665,478
Jul 27, 2026
80.83
80.83
79.11
80.27
80.27
676,769
Jul 24, 2026
79.61
81.43
79.61
81.16
81.16
774,288
Jul 23, 2026
81.61
82.04
79.54
79.58
79.58
2,059,110
Jul 22, 2026
85.97
87.09
85.20
86.29
86.29
1,136,218
Jul 21, 2026
84.84
85.38
84.40
84.47
84.47
440,025
Jul 20, 2026
84.74
85.54
84.50
85.51
85.51
308,955
Jul 17, 2026
85.23
85.87
84.93
85.15
85.15
449,981
Jul 16, 2026
83.50
84.38
83.01
84.15
84.15
665,308
Jul 15, 2026
83.37
84.04
82.62
83.73
83.73
434,599
Jul 14, 2026
83.55
84.50
82.82
83.94
83.94
757,304
Jul 13, 2026
83.49
84.24
83.13
83.89
83.89
426,381
Jul 10, 2026
83.14
83.49
82.58
83.18
83.18
759,440
Jul 9, 2026
83.59
83.59
82.71
83.06
83.06
1,310,141
Jul 8, 2026
84.41
84.66
83.56
83.76
83.76
897,746
Jul 7, 2026
84.20
85.58
82.66
85.06
85.06
392,304
Jul 6, 2026
84.59
85.09
83.01
83.38
83.38
533,380
Jul 3, 2026
84.60
84.78
83.69
84.48
84.48
221,221
Jul 2, 2026
83.50
84.87
83.48
84.66
84.66
659,471
Jul 1, 2026
82.79
83.22
82.10
82.94
82.94
579,966
Jun 30, 2026
84.06
84.24
82.80
83.07
83.07
338,052
Jun 29, 2026
83.24
84.24
82.99
84.19
84.19
331,233
Jun 26, 2026
83.32
83.93
82.40
83.44
83.44
375,674
Jun 25, 2026
82.50
83.56
82.35
83.42
83.42
366,390
Jun 24, 2026
80.55
82.89
80.53
82.74
82.74
489,722
Jun 23, 2026
79.00
80.56
78.91
80.34
80.34
441,083
Jun 22, 2026
78.74
79.27
78.05
79.11
79.11
203,584
Jun 19, 2026
78.77
79.37
78.29
78.48
78.48
234,412
Jun 18, 2026
78.95
79.06
78.13
78.81
78.81
354,259
Jun 17, 2026
79.23
79.77
78.66
78.99
78.99
362,005
Jun 16, 2026
79.28
79.86
78.69
79.51
79.51
337,484
Jun 15, 2026
80.04
80.41
79.05
79.28
79.28
258,079
Jun 12, 2026
79.34
80.60
79.23
79.81
79.81
362,688
Jun 11, 2026
79.72
80.27
79.46
79.55
79.55
375,349
Jun 10, 2026
77.64
79.50
77.60
79.42
79.42
504,791
Jun 9, 2026
76.39
78.17
76.28
78.08
78.08
640,404
Jun 8, 2026
77.40
77.40
76.18
76.58
76.58
363,224
Jun 5, 2026
76.70
77.23
76.47
76.82
76.82
635,334
Jun 4, 2026
77.17
77.94
76.84
76.85
76.85
223,230
Jun 3, 2026
78.03
78.68
77.09
77.34
77.34
365,290
Jun 2, 2026
77.95
79.02
77.39
78.02
78.02
388,493
Jun 1, 2026
79.21
79.21
77.95
78.00
78.00
449,020
May 29, 2026
80.07
80.48
79.27
79.44
79.44
369,743
May 28, 2026
80.64
80.76
79.02
79.76
79.76
380,702
May 27, 2026
79.82
81.01
79.43
80.92
80.92
609,218
May 26, 2026
79.53
80.18
79.18
79.69
79.69
279,449
May 22, 2026
79.07
79.50
78.51
78.70
78.70
296,013
May 21, 2026
78.39
79.10
78.22
78.93
78.93
376,834
May 20, 2026
79.23
79.42
78.67
79.05
79.05
298,739
May 19, 2026
79.50
80.31
79.00
80.14
80.14
391,167
May 18, 2026
77.80
78.57
77.09
78.24
78.24
362,153
May 15, 2026
77.32
78.00
77.16
77.68
77.68
494,536
May 14, 2026
76.94
76.94
76.94
76.94
76.94
-
May 13, 2026
76.74
77.29
76.26
76.94
76.94
274,624
May 12, 2026
75.73
77.23
75.38
77.22
77.22
339,856
May 11, 2026
77.30
77.56
76.21
76.32
76.32
312,627
May 8, 2026
77.12
77.47
76.79
77.10
77.10
352,656
May 7, 2026
78.57
78.77
77.27
77.57
77.57
352,676
May 6, 2026
78.31
78.86
78.04
78.28
78.28
548,574
May 5, 2026
77.97
78.43
76.75
77.18
77.18
581,426
May 1, 2026
78.73
78.73
78.73
78.73
78.73
-
Apr 30, 2026
78.85
79.51
78.66
78.73
78.73
418,545
Apr 29, 2026
80.01
80.33
78.88
79.11
79.11
385,827
Apr 28, 2026
80.51
80.93
79.87
80.52
80.52
378,047
Apr 27, 2026
80.86
81.25
80.15
80.21
80.21
623,683
Apr 24, 2026
79.47
81.40
79.47
81.17
81.17
715,001
Apr 23, 2026
78.59
81.02
78.59
80.04
80.04
1,379,763
Apr 22, 2026
75.29
76.11
75.13
75.66
75.66
352,414
Apr 21, 2026
76.69
77.01
75.47
75.53
75.53
487,363
Apr 20, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
76.01
76.71
75.81
76.42
76.42
501,701
Apr 17, 2026
78.62
79.17
78.08
78.83
75.74
490,356
Apr 16, 2026
78.33
78.99
77.83
78.71
75.62
353,436
Apr 15, 2026
79.55
79.55
78.48
78.71
75.61
342,399
Apr 14, 2026
78.00
79.32
77.74
79.29
76.17
419,441
Apr 13, 2026
78.90
79.07
78.07
78.28
75.20
541,349
Apr 10, 2026
78.91
79.56
78.77
79.09
75.98
293,843
Apr 9, 2026
79.25
79.25
78.21
78.79
75.69
259,762
Apr 8, 2026
79.53
79.81
78.08
78.66
75.57
648,143
Apr 7, 2026
78.93
79.70
78.08
78.32
75.24
573,323
Apr 2, 2026
78.51
78.95
78.30
78.66
75.57
273,295
Apr 1, 2026
79.10
79.10
77.36
78.30
75.22
566,607
Mar 31, 2026
78.64
79.08
77.94
78.44
75.36
585,176
Mar 30, 2026
76.77
78.13
76.55
78.13
75.06
416,612
Mar 27, 2026
76.27
76.60
75.60
76.06
73.07
626,258
Mar 26, 2026
76.74
77.14
76.09
76.45
73.44
412,565
Mar 25, 2026
76.78
77.20
76.33
76.46
73.45
359,857
Mar 24, 2026
75.38
76.52
75.20
76.48
73.47
419,394
Mar 23, 2026
74.94
76.16
74.39
74.88
71.94
590,389
Mar 20, 2026
76.69
76.93
75.87
76.11
73.12
541,753
Mar 19, 2026
76.80
77.62
76.58
76.70
73.68
912,506
Mar 18, 2026
80.59
80.69
77.48
78.06
74.99
696,172
Mar 17, 2026
80.73
81.19
80.45
81.04
77.85
262,203
Mar 16, 2026
80.56
81.03
80.38
80.62
77.45
299,112
Mar 13, 2026
80.01
81.11
79.13
80.68
77.50
410,859
Mar 12, 2026
79.58
80.53
78.89
79.97
76.83
625,375
Mar 11, 2026
79.07
79.44
78.47
79.15
76.04
470,256
Mar 10, 2026
81.06
81.16
78.59
79.28
76.16
632,016
Mar 9, 2026
79.78
80.02
78.73
79.79
76.65
547,414
Mar 6, 2026
79.99
80.95
79.14
80.23
77.08
563,897
Mar 5, 2026
80.32
81.07
79.97
80.21
77.06
318,659
Mar 4, 2026
81.91
82.37
80.73
80.74
77.57
518,903
Mar 3, 2026
82.59
83.16
81.11
81.17
77.98
535,043
Mar 2, 2026
83.85
84.64
82.61
83.12
79.85
843,499
Feb 27, 2026
83.06
84.09
82.18
84.05
80.74
479,892
Feb 26, 2026
82.82
83.08
82.47
82.84
79.58
470,933
Feb 25, 2026
83.14
83.62
82.25
82.95
79.69
737,925
Feb 24, 2026
81.50
83.88
81.35
83.09
79.82
720,374
Feb 23, 2026
81.09
81.35
80.03
81.20
78.01
437,546
Feb 20, 2026
81.11
81.36
79.47
80.30
77.14
798,512
Feb 19, 2026
80.40
82.24
79.52
81.68
78.46
1,204,357
Feb 18, 2026
79.25
79.78
77.90
78.37
75.29
684,859
Feb 17, 2026
80.04
80.70
79.03
79.10
75.99
432,894
Feb 16, 2026
79.52
80.22
79.43
79.86
76.72
351,383
Feb 13, 2026
78.91
80.06
78.76
79.77
76.63
817,480
Feb 12, 2026
78.42
79.68
77.57
79.44
76.32
454,471
Feb 11, 2026
78.75
79.38
76.52
78.44
75.36
813,007
Feb 10, 2026
78.52
79.06
78.29
78.82
75.72
402,386
Feb 9, 2026
78.82
78.98
78.08
78.43
75.35
583,115
Feb 6, 2026
78.54
79.33
77.73
78.80
75.70
390,375
Feb 5, 2026
78.60
78.78
77.45
78.53
75.44
572,868
Feb 4, 2026
76.49
78.17
76.06
78.15
75.08
674,964
Feb 3, 2026
75.89
76.39
75.17
76.06
73.07
714,056
Feb 2, 2026
74.00
75.98
73.81
75.61
72.64
762,803
Jan 30, 2026
73.46
74.05
73.16
73.59
70.70
506,064
Jan 29, 2026
71.67
73.67
71.59
73.49
70.60
633,605
Jan 28, 2026
73.03
73.19
72.22
72.58
69.73
565,055
Jan 27, 2026
71.49
72.73
71.41
72.52
69.67
812,981
Jan 26, 2026
72.45
72.46
70.30
71.95
69.12
940,019
Jan 23, 2026
72.94
73.04
71.96
72.03
69.19
678,859
Jan 22, 2026
73.92
74.39
72.86
73.19
70.31
826,461
Jan 21, 2026
73.98
74.15
72.89
72.95
70.08
781,006
Jan 20, 2026
74.76
74.86
72.86
73.89
70.98
674,703
Jan 19, 2026
75.22
75.26
74.25
74.61
71.68
354,394
Jan 16, 2026
76.18
76.21
75.33
75.45
72.48
406,328
Jan 15, 2026
76.41
76.93
76.13
76.47
73.46
614,971
Jan 14, 2026
75.16
76.53
75.04
76.25
73.25
592,534
Jan 13, 2026
74.98
75.36
74.47
75.19
72.23
328,364
Jan 12, 2026
75.44
75.93
74.91
74.97
72.02
418,145
Jan 9, 2026
74.28
75.36
74.22
75.32
72.36
390,723
Jan 8, 2026
74.48
74.95
73.67
74.24
71.32
646,276
Jan 7, 2026
75.55
76.31
74.03
74.57
71.64
770,589
Jan 6, 2026
76.57
76.57
75.71
76.25
73.25
684,122
Jan 5, 2026
78.23
78.23
75.63
76.39
73.39
725,947
Jan 2, 2026
78.70
78.70
78.70
78.70
75.61
-
Dec 31, 2025
78.70
78.70
78.70
78.70
75.61
-
Dec 30, 2025
78.43
78.80
78.11
78.70
75.61
264,219
Dec 29, 2025
78.09
78.83
77.85
78.53
75.44
376,953
Dec 24, 2025
77.80
77.80
77.80
77.80
74.74
-
Dec 23, 2025
78.17
78.50
77.80
77.80
74.74
277,245
Dec 22, 2025
78.61
78.63
77.74
78.01
74.94
231,694
Dec 19, 2025
78.84
79.80
78.65
78.71
75.61
405,818
Dec 18, 2025
79.57
80.30
79.26
79.90
76.76
560,394
Dec 17, 2025
78.20
79.34
77.99
79.25
76.13
500,107
Dec 16, 2025
78.81
78.91
78.07
78.35
75.27
407,289
Dec 15, 2025
78.33
78.90
77.98
78.72
75.62
336,560
Dec 12, 2025
77.66
78.30
77.41
78.00
74.93
302,768
Dec 11, 2025
77.81
78.22
77.40
77.96
74.89
598,646
Dec 10, 2025
77.74
77.95
77.29
77.76
74.70
501,388
Dec 9, 2025
78.09
78.40
77.32
77.87
74.81
506,420
Dec 8, 2025
78.59
79.22
77.86
78.14
75.07
543,391
Dec 5, 2025
79.05
79.24
78.68
78.84
75.74
312,904
Dec 4, 2025
78.11
79.52
78.03
79.28
76.16
412,794
Dec 3, 2025
78.79
79.31
78.49
78.53
75.44
392,423
Dec 2, 2025
80.49
80.58
78.30
78.83
75.73
586,417
Dec 1, 2025
79.86
80.20
79.49
79.83
76.69
297,319
Nov 28, 2025
79.70
80.12
79.45
79.80
76.66
287,551
Nov 27, 2025
79.80
79.93
79.39
79.75
76.61
207,920
Nov 26, 2025
79.59
79.79
78.80
79.42
76.30
440,745
Nov 25, 2025
80.64
80.88
79.44
79.85
76.71
430,857
Nov 24, 2025
80.85
81.37
80.50
80.94
77.76
457,895
Nov 21, 2025
79.65
81.28
79.43
80.82
77.64
676,946
Nov 20, 2025
79.60
79.60
78.85
79.26
76.14
750,545
Nov 19, 2025
79.36
80.14
79.33
79.45
76.33
407,312
Nov 18, 2025
79.44
79.48
78.99
79.11
75.99
452,957
Nov 17, 2025
80.51
80.53
79.52
79.99
76.84
349,071
Nov 14, 2025
80.87
81.11
79.91
80.12
76.97
521,401
Nov 13, 2025
81.72
82.02
80.92
81.28
78.08
374,985
Nov 12, 2025
81.32
81.80
81.11
81.68
78.47
513,238
Nov 11, 2025
79.75
81.54
79.59
81.43
78.23
497,677
Nov 10, 2025
79.32
79.45
78.79
79.19
76.08
263,529
Nov 7, 2025
78.91
79.24
77.99
79.17
76.06
269,418
Nov 6, 2025
79.05
79.15
78.59
78.97
75.86
362,270
Nov 5, 2025
79.32
79.41
78.68
78.91
75.81
311,896
Nov 4, 2025
77.80
79.02
77.35
78.76
75.66
657,925
Nov 3, 2025
77.38
78.10
77.09
77.59
74.54
475,559
Oct 31, 2025
77.43
77.64
76.31
76.63
73.62
374,656
Oct 30, 2025
78.72
78.78
77.38
77.54
74.49
778,337
