ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NSRGY Nestle SA (PK)

106.26
0.24 (0.23%)
Last Updated: 15:29:20
Delayed by 15 minutes

NSRGY Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 29 2023 115.63 0.90 0.78% 115.53 116.3799 115.53 186,286

Your Recent History

Delayed Upgrade Clock