ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NSRGY Nestle SA (PK)

106.20
0.18 (0.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NSRGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 106.20 0.18 0.17% 105.4899 106.43 105.34 1,079,990
Mar 27 2024 106.02 0.70 0.66% 105.78 106.13 105.615 369,240
Mar 26 2024 105.32 0.28 0.27% 105.77 105.82 105.295 538,907
Mar 25 2024 105.04 0.22 0.21% 105.33 105.71 105.04 479,605
Mar 22 2024 104.82 -0.84 -0.80% 105.92 105.98 104.78 549,565
Mar 21 2024 105.66 -0.76 -0.71% 106.08 106.41 105.38 324,462
Mar 20 2024 106.42 1.16 1.10% 105.93 106.62 105.3628 521,229
Mar 19 2024 105.26 -1.13 -1.06% 106.19 106.26 105.26 517,085
Mar 18 2024 106.39 -1.49 -1.38% 107.38 107.44 106.29 388,462
Mar 15 2024 107.88 0.31 0.29% 108.0301 108.51 107.57 253,676
Mar 14 2024 107.57 -1.18 -1.09% 108.33 109.09 107.38 685,996
Mar 13 2024 108.75 1.37 1.28% 108.38 108.94 108.25 298,156
Mar 12 2024 107.38 0.11 0.10% 107.19 107.55 106.88 420,690
Mar 11 2024 107.27 0.16 0.15% 107.25 107.50 106.94 405,247
Mar 08 2024 107.11 0.84 0.79% 107.40 107.40 106.9425 1,651,073
Mar 07 2024 106.27 0.95 0.90% 106.12 106.41 105.63 618,110
Mar 06 2024 105.32 0.80 0.77% 105.18 105.56 104.62 1,698,994
Mar 05 2024 104.52 0.87 0.84% 103.30 104.72 103.0748 2,993,626
Mar 04 2024 103.65 -0.97 -0.93% 103.60 104.14 103.3001 667,230
Mar 01 2024 104.62 0.65 0.63% 104.61 104.825 103.75 615,508
Feb 29 2024 103.97 -0.97 -0.92% 105.23 105.59 103.75 678,601
Feb 28 2024 104.94 -1.66 -1.56% 105.15 105.54 104.60 370,634
Feb 27 2024 106.60 -0.21 -0.20% 106.75 106.82 106.24 358,349
Feb 26 2024 106.81 -1.05 -0.97% 107.66 107.70 106.67 387,197
Feb 23 2024 107.86 0.81 0.76% 108.3199 108.64 107.49 521,812
Feb 22 2024 107.05 -5.34 -4.75% 106.90 108.14 106.78 577,801
Feb 21 2024 112.39 -0.40 -0.35% 113.32 113.67 112.01 304,665
Feb 20 2024 112.79 2.56 2.32% 112.54 113.23 112.49 467,438
Feb 16 2024 110.23 -0.79 -0.71% 110.41 110.91 110.1175 445,018
Feb 15 2024 111.02 1.57 1.43% 111.38 111.72 110.25 2,405,861
Feb 14 2024 109.45 0.81 0.75% 108.71 109.62 108.34 2,920,072
Feb 13 2024 108.64 -1.96 -1.77% 108.65 109.31 108.15 1,837,982
Feb 12 2024 110.60 1.33 1.22% 110.24 110.77 110.15 1,024,624
Feb 09 2024 109.27 -2.59 -2.32% 109.84 109.97 108.9955 460,296
Feb 08 2024 111.86 -0.94 -0.83% 113.25 113.32 111.45 225,032
Feb 07 2024 112.80 -1.55 -1.36% 114.45 114.47 112.75 207,070
Feb 06 2024 114.35 -0.51 -0.44% 113.6199 114.69 113.50 544,672
Feb 05 2024 114.86 0.61 0.53% 114.71 115.23 114.49 276,598
Feb 02 2024 114.25 -0.78 -0.68% 114.93 114.93 113.57 220,217
Feb 01 2024 115.03 1.13 0.99% 113.85 115.14 113.41 204,283
Jan 31 2024 113.90 -1.25 -1.08% 115.17 115.91 113.78 293,827
Jan 30 2024 115.145 -0.39 -0.33% 114.8999 115.20 114.40 911,310
Jan 29 2024 115.53 1.53 1.34% 114.66 115.76 114.32 938,590
Jan 26 2024 114.00 2.74 2.46% 113.67 114.13 113.54 3,683,148
Jan 25 2024 111.26 1.36 1.24% 110.15 111.33 109.95 1,257,295
Jan 24 2024 109.90 -0.32 -0.29% 110.96 111.11 109.90 455,053
Jan 23 2024 110.22 -1.76 -1.57% 110.4299 110.625 109.79 1,188,265
Jan 22 2024 111.98 -0.27 -0.24% 112.09 112.50 111.79 616,314
Jan 19 2024 112.25 -0.52 -0.46% 112.24 112.49 111.8701 261,606
Jan 18 2024 112.771 -0.44 -0.39% 112.27 112.82 112.145 293,057
Jan 17 2024 113.21 -0.79 -0.69% 112.96 113.39 112.49 313,467
Jan 16 2024 114.00 -0.49 -0.43% 114.28 114.58 113.86 355,252
Jan 12 2024 114.4875 0.57 0.50% 114.38 114.82 114.38 296,966
Jan 11 2024 113.92 -1.05 -0.91% 114.32 114.36 112.84 896,065
Jan 10 2024 114.97 -0.72 -0.62% 115.61 115.91 114.90 361,561
Jan 09 2024 115.69 -1.06 -0.91% 115.45 116.03 115.36 271,306
Jan 08 2024 116.75 0.95 0.82% 116.09 117.13 116.05 630,263
Jan 05 2024 115.80 -0.36 -0.31% 115.87 116.71 115.42 529,760
Jan 04 2024 116.16 -0.42 -0.36% 115.22 116.34 115.19 426,949
Jan 03 2024 116.58 1.08 0.94% 117.07 117.55 116.16 388,104
Jan 02 2024 115.50 -0.13 -0.11% 112.78 115.61 112.75 403,421

Your Recent History

Delayed Upgrade Clock