Australia markets closed

Nestlé S.A. (0QR4.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
114.46-0.74 (-0.64%)
At close: 06:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202493.9394.9493.5094.4094.405,783,021
23 Apr 202493.8194.6293.2294.2794.272,044,731
22 Apr 202493.4395.4492.4493.8293.821,449,363
22 Apr 20243 Dividend
19 Apr 202493.3895.2592.5094.5491.541,222,842
18 Apr 202493.4194.0292.6693.2390.271,624,697
17 Apr 202492.4293.3891.4493.1290.176,169,170
16 Apr 202492.7393.0691.8892.0989.172,319,797
15 Apr 202493.5594.1892.4292.4789.54904,517
12 Apr 202493.9194.5292.9693.0290.079,184,663
11 Apr 202493.6694.5292.3093.8090.824,401,590
10 Apr 202493.7694.3692.6893.4390.462,348,560
09 Apr 202493.0994.1892.4493.5190.543,099,034
08 Apr 202493.0993.5692.3693.2690.308,209,719
05 Apr 202494.6395.3692.7893.3490.38732,410
04 Apr 202494.1294.8893.0094.5991.591,490,581
03 Apr 202494.5894.9294.0694.4591.455,051,790
02 Apr 202495.8696.4894.8195.7492.70924,384
28 Mar 202496.1496.8195.3495.4692.43703,079
27 Mar 202495.6096.3094.9096.0192.962,161,771
26 Mar 202494.7995.6794.1395.4792.44802,811
25 Mar 202494.1194.9393.3794.8891.872,542,671
22 Mar 202495.1895.5594.1595.1992.17624,820
21 Mar 202494.2295.9493.5595.1792.15419,761
20 Mar 202493.7294.6393.5594.5591.55693,565
19 Mar 202494.7195.2693.7194.1991.206,026,306
18 Mar 202495.0495.8194.4494.8091.791,239,630
15 Mar 202496.1297.0794.5095.2692.231,218,630
14 Mar 202495.7996.3494.8995.8792.831,956,747
13 Mar 202494.4995.4893.7095.4692.431,111,778
12 Mar 202494.4595.0493.4294.2091.212,252,830
11 Mar 202494.2994.8293.2494.0491.064,437,851
08 Mar 202493.5094.1092.7593.7690.793,107,734
07 Mar 202493.2593.7592.1292.5289.581,427,354
06 Mar 202492.2793.1291.3792.5489.602,394,036
05 Mar 202492.1492.5891.2291.9289.001,804,694
04 Mar 202492.3692.4391.5092.3089.381,264,474
01 Mar 202492.3693.0291.2092.2089.271,025,203
29 Feb 202492.4293.2291.0091.7688.851,472,951
28 Feb 202493.5793.9692.0592.7189.77509,909
27 Feb 202494.0294.8693.4393.6890.71588,352
26 Feb 202494.8495.9393.9094.5091.501,486,289
23 Feb 202494.4395.8694.2895.3392.311,650,682
22 Feb 202495.9099.7293.8495.5092.471,219,210
21 Feb 202499.68100.2098.9099.1596.00752,201
20 Feb 202498.6399.7498.0199.6396.471,198,705
19 Feb 202497.2198.6196.4198.6195.481,284,063
16 Feb 202498.1998.8797.1297.8094.70767,728
15 Feb 202497.0498.2896.2497.8994.781,090,941
14 Feb 202496.6097.1695.8296.4093.341,981,916
13 Feb 202497.0497.6495.8496.9193.84673,568
12 Feb 202495.7197.0894.8396.2493.18905,990
09 Feb 202497.7597.9395.3997.2794.18985,340
08 Feb 202498.6599.7698.0198.8995.75589,079
07 Feb 202499.30100.2698.6499.8496.67651,975
06 Feb 2024100.14100.6898.7599.4096.25457,026
05 Feb 202498.92100.2098.80100.0696.88473,949
02 Feb 202499.0799.5997.7598.8195.6757,515
01 Feb 202498.4099.1697.7698.4295.30577,058
31 Jan 202499.2699.8498.4398.5595.42192,866
30 Jan 202499.2699.9998.7099.0695.92507,379
29 Jan 202498.5199.4497.8999.4196.261,265,454
26 Jan 202496.4298.5195.6298.1395.02988,869
25 Jan 202495.1196.2094.4594.6191.61865,988
24 Jan 202495.3896.4894.7795.6292.591,442,335
23 Jan 202497.6698.2095.8397.1894.09911,417
22 Jan 202497.5898.2596.6097.4894.39501,063
19 Jan 202498.2198.8997.0298.2695.14426,046
18 Jan 202497.6198.7797.1397.6494.55460,297
17 Jan 202498.2999.1097.4798.1995.08664,135
16 Jan 202497.1798.4596.5798.1795.051,273,456
15 Jan 202497.8598.4797.2297.2294.14445,176
12 Jan 202497.2198.0096.0996.9193.842,669,931
11 Jan 202498.0498.8696.6797.2794.181,277,911
10 Jan 202498.5499.4297.6998.4095.281,150,691
09 Jan 202498.3399.3997.4897.7694.662,683,882
08 Jan 202498.4999.0698.0098.7895.65386,469
05 Jan 202498.3399.1098.2098.6195.48351,956
04 Jan 202498.7599.9097.9998.2595.13785,867
03 Jan 202498.35100.7097.4099.3196.161,360,802
02 Jan 2024------
29 Dec 202397.0097.7896.2097.5094.41105,509
28 Dec 202396.8297.1996.6596.7993.72303,468
27 Dec 202396.8197.7996.0896.7593.68189,397
22 Dec 202396.7197.5896.0797.1394.05496,209
21 Dec 202396.2197.3295.6696.9993.91414,246
20 Dec 202396.5697.3595.8396.5793.504,511,572
19 Dec 202398.2198.4396.5496.5793.511,156,714
18 Dec 202397.7098.7097.2198.0294.911,698,622
15 Dec 202397.8398.6496.9198.3595.235,265,528
14 Dec 202399.32100.0097.6298.1195.001,934,201
13 Dec 202398.6599.5497.9499.1796.021,221,752
12 Dec 202398.6199.6298.1098.9495.801,295,565
11 Dec 202398.6599.9897.8599.3896.231,032,222
08 Dec 202398.7599.5798.0799.3896.231,363,677
07 Dec 202399.43100.0698.6799.1095.961,161,430
06 Dec 202399.36100.2298.3999.4096.251,485,264
05 Dec 2023100.07100.2099.2799.6396.471,951,786
04 Dec 202399.25100.1898.3699.9996.828,140,875
01 Dec 202399.51100.1698.3898.8395.701,126,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...