Nestlé S.A.

269

254

85.45

Date Time Volume Order Volume Price
07/11/2025 20:48:58.473 3   85.45
      3 85.45
      3 85.45
07/11/2025 20:46:41.196 100   85.53
      100 85.53
      100 85.53
07/11/2025 20:44:19.838 100   85.58
      100 85.58
      100 85.58
07/11/2025 20:25:56.264 100   85.33
      100 85.33
      100 85.33
07/11/2025 20:20:15.090 3   85.49
      3 85.49
      3 85.49
07/11/2025 20:17:00.209 10   85.52
      10 85.52
      10 85.52
07/11/2025 20:11:13.039 50   85.35
      50 85.35
      50 85.35
07/11/2025 20:10:38.891 40   85.35
      40 85.35
      40 85.35
07/11/2025 20:09:00.305 100   85.39
      100 85.39
      100 85.39
07/11/2025 20:08:30.082 3   85.57
      3 85.57
      3 85.57
07/11/2025 20:06:26.286 4   85.57
      4 85.57
      4 85.57
07/11/2025 20:03:03.683 100   85.42
      100 85.42
      100 85.42
07/11/2025 20:02:38.201 100   85.56
      100 85.56
      100 85.56
07/11/2025 20:00:45.950 166   85.53
      166 85.53
      166 85.53
07/11/2025 20:00:28.003 100   85.64
      100 85.64
      100 85.64
07/11/2025 19:57:49.809 6   85.79
      6 85.79
      6 85.79
07/11/2025 19:54:52.496 100   85.73
      100 85.73
      100 85.73
07/11/2025 19:39:17.213 2   85.79
      2 85.79
      2 85.79
07/11/2025 19:36:01.179 100   85.79
      100 85.79
      100 85.79
07/11/2025 19:35:54.962 100   85.71
      100 85.71
      100 85.71
07/11/2025 19:26:01.810 15   85.55
      15 85.55
      15 85.55
07/11/2025 19:24:07.618 100   85.72
      100 85.72
      100 85.72
07/11/2025 19:24:03.339 100   85.72
      100 85.72
      100 85.72
07/11/2025 19:22:09.831 15   85.79
      15 85.79
      15 85.79
07/11/2025 19:17:19.801 35   85.79
      35 85.79
      35 85.79
07/11/2025 19:09:08.693 1   85.79
      1 85.79
      1 85.79
07/11/2025 18:59:25.205 77   85.66
      77 85.66
      77 85.66
07/11/2025 18:54:16.449 2   85.54
      2 85.54
      2 85.54
07/11/2025 18:53:09.535 60   85.75
      60 85.75
      60 85.75
07/11/2025 18:42:33.433 6   85.77
      6 85.77
      6 85.77
07/11/2025 18:33:42.698 1   85.79
      1 85.79
      1 85.79
07/11/2025 18:33:32.137 1   85.61
      1 85.61
      1 85.61
07/11/2025 18:28:11.480 40   85.79
      40 85.79
      40 85.79
07/11/2025 18:22:07.516 1   85.58
      1 85.58
      1 85.58
07/11/2025 18:21:42.485 120   85.77
      20 85.77
      120 85.77
      100 85.77
07/11/2025 18:21:09.637 100   85.67
      100 85.67
      100 85.67
07/11/2025 18:12:28.566 1   85.45
      1 85.45
      1 85.45
07/11/2025 18:11:51.206 100   85.35
      100 85.35
      100 85.35
07/11/2025 18:09:10.710 100   85.39
      100 85.39
      100 85.39
07/11/2025 18:07:55.029 438   85.49
      438 85.49
      438 85.49
07/11/2025 18:06:59.000 62   85.39
      62 85.39
      62 85.39
07/11/2025 18:01:37.215 50   85.29
      50 85.29
      50 85.29
07/11/2025 17:54:57.653 60   85.26
      60 85.26
      60 85.26
07/11/2025 17:54:50.216 1   85.02
      1 85.02
      1 85.02
07/11/2025 17:54:01.327 1   85.05
      1 85.05
      1 85.05
07/11/2025 17:53:27.483 3   85.32
      3 85.32
      3 85.32
07/11/2025 17:47:06.692 1   85.22
      1 85.22
      1 85.22
07/11/2025 17:45:20.386 12   85.06
      12 85.06
      12 85.06
07/11/2025 17:45:02.395 55   85.20
      55 85.20
      55 85.20
07/11/2025 17:44:13.323 62   85.13
      62 85.13
      62 85.13
07/11/2025 17:38:11.971 10   85.07
      10 85.07
      10 85.07
07/11/2025 17:35:45.512 200   84.90
      200 84.90
      200 84.90
07/11/2025 17:34:49.852 2   85.08
      2 85.08
      2 85.08
07/11/2025 17:34:17.985 15   85.02
      15 85.02
      15 85.02
07/11/2025 17:33:24.836 20   85.05
      20 85.05
      20 85.05
07/11/2025 17:32:55.001 1   85.04
      1 85.04
      1 85.04
07/11/2025 17:32:10.143 80   85.11
      80 85.11
      80 85.11
07/11/2025 17:21:20.655 25   85.16
      25 85.16
      25 85.16
07/11/2025 17:17:57.426 23   85.12
      23 85.12
      23 85.12
07/11/2025 17:16:46.126 20   85.11
      20 85.11
      20 85.11
07/11/2025 17:12:46.726 20   85.08
      20 85.08
      20 85.08
07/11/2025 17:11:34.364 12   85.07
      12 85.07
      12 85.07
07/11/2025 17:08:22.847 39   84.98
      39 84.98
      39 84.98
07/11/2025 16:58:11.400 15   84.88
      15 84.88
      15 84.88
07/11/2025 16:56:02.686 12   84.89
      12 84.89
      12 84.89
07/11/2025 16:51:54.419 40   84.91
      40 84.91
      40 84.91
07/11/2025 16:45:29.876 1   84.96
      1 84.96
      1 84.96
07/11/2025 16:42:47.566 12   84.95
      12 84.95
      12 84.95
07/11/2025 16:39:28.781 15   84.85
      15 84.85
      15 84.85
07/11/2025 16:38:34.509 2   84.80
      2 84.80
      2 84.80
07/11/2025 16:38:08.338 3   84.80
      3 84.80
      3 84.80
07/11/2025 16:37:48.737 3   84.82
      3 84.82
      3 84.82
07/11/2025 16:36:57.933 5   84.76
      5 84.76
      5 84.76
07/11/2025 16:36:52.915 100   84.75
      100 84.75
      100 84.75
07/11/2025 16:36:25.668 1   84.80
      1 84.80
      1 84.80
07/11/2025 16:35:09.584 1   84.78
      1 84.78
      1 84.78
07/11/2025 16:33:58.579 30   84.80
      30 84.80
      30 84.80
07/11/2025 16:29:49.346 58   84.75
      58 84.75
      58 84.75
07/11/2025 16:29:14.400 83   84.74
      83 84.74
      83 84.74
07/11/2025 16:22:48.254 1   84.78
      1 84.78
      1 84.78
07/11/2025 16:21:08.256 1   84.78
      1 84.78
      1 84.78
07/11/2025 16:18:18.256 200   84.73
      200 84.73
      200 84.73
07/11/2025 16:17:48.448 4   84.69
      4 84.69
      4 84.69
07/11/2025 16:15:30.029 11   84.60
      11 84.60
      11 84.60
07/11/2025 16:10:21.401 10   84.65
      10 84.65
      10 84.65
07/11/2025 16:09:24.832 151   84.72
      151 84.72
      151 84.72
07/11/2025 16:09:13.809 500   84.72
      500 84.72
      500 84.72
07/11/2025 16:05:48.268 20   84.68
      20 84.68
      20 84.68
07/11/2025 16:02:40.272 20   84.57
      20 84.57
      20 84.57
07/11/2025 16:02:30.014 27   84.62
      27 84.62
      27 84.62
07/11/2025 16:02:13.054 1   84.62
      1 84.62
      1 84.62
07/11/2025 16:01:52.035 1   84.54
      1 84.54
      1 84.54
07/11/2025 16:01:36.246 13   84.54
      13 84.54
      13 84.54
07/11/2025 16:01:27.246 50   84.60
      50 84.60
      50 84.60
07/11/2025 16:00:15.073 50   84.56
      50 84.56
      50 84.56
07/11/2025 15:58:53.954 400   84.59
      400 84.59
      400 84.59
07/11/2025 15:58:15.266 1   84.60
      1 84.60
      1 84.60
07/11/2025 15:58:02.091 1   84.56
      1 84.56
      1 84.56
07/11/2025 15:57:56.153 2   84.56
      2 84.56
      2 84.56
07/11/2025 15:52:19.093 25   84.65
      25 84.65
      25 84.65
07/11/2025 15:51:19.030 11   84.66
      11 84.66
      11 84.66
07/11/2025 15:46:56.085 300   84.59
      300 84.59
      300 84.59
07/11/2025 15:46:40.620 500   84.59
      500 84.59
      500 84.59
07/11/2025 15:46:14.011 1   84.59
      1 84.59
      1 84.59
07/11/2025 15:45:10.211 10   84.67
      10 84.67
      10 84.67
07/11/2025 15:44:30.636 177   84.68
      177 84.68
      177 84.68
07/11/2025 15:43:01.673 40   84.74
      40 84.74
      40 84.74
07/11/2025 15:43:00.114 175   84.69
      175 84.69
      175 84.69
07/11/2025 15:37:54.613 40   84.77
      40 84.77
      40 84.77
07/11/2025 15:36:16.445 65   84.66
      65 84.66
      65 84.66
07/11/2025 15:32:07.627 40   84.48
      40 84.48
      40 84.48
07/11/2025 15:30:41.394 3   84.43
      3 84.43
      3 84.43
07/11/2025 15:27:07.678 200   84.44
      200 84.44
      200 84.44
07/11/2025 15:17:59.326 100   84.38
      96 84.38
      4 84.38
      100 84.38
07/11/2025 15:17:28.641 500   84.37
      500 84.37
      500 84.37
07/11/2025 15:15:41.772 400   84.32
      400 84.32
      400 84.32
07/11/2025 15:08:05.022 150   84.16
      150 84.16
      150 84.16
07/11/2025 15:07:58.714 500   84.16
      500 84.16
      500 84.16
07/11/2025 14:59:01.233 287   84.17
      287 84.17
      287 84.17
07/11/2025 14:58:25.885 1   84.16
      1 84.16
      1 84.16
07/11/2025 14:55:00.074 80   84.20
      80 84.20
      80 84.20
07/11/2025 14:52:53.051 2   84.22
      2 84.22
      2 84.22
07/11/2025 14:51:16.747 350   84.23
      350 84.23
      350 84.23
07/11/2025 14:48:43.859 120   84.25
      120 84.25
      120 84.25
07/11/2025 14:46:50.993 11   84.18
      11 84.18
      11 84.18
07/11/2025 14:42:51.337 50   84.23
      50 84.23
      50 84.23
07/11/2025 14:40:02.761 125   84.21
      125 84.21
      125 84.21
07/11/2025 14:34:34.817 3   84.19
      3 84.19
      3 84.19
07/11/2025 14:20:25.511 1   84.22
      1 84.22
      1 84.22
07/11/2025 14:19:51.868 26   84.18
      26 84.18
      26 84.18
07/11/2025 14:18:58.482 100   84.17
      100 84.17
      100 84.17
07/11/2025 14:13:10.958 1   84.04
      1 84.04
      1 84.04
07/11/2025 14:12:53.037 300   84.08
      300 84.08
      300 84.08
07/11/2025 14:09:39.498 50   84.10
      50 84.10
      50 84.10
07/11/2025 14:06:10.425 50   84.04
      50 84.04
      50 84.04
07/11/2025 14:05:18.299 50   84.02
      50 84.02
      50 84.02
07/11/2025 13:56:21.053 1   84.09
      1 84.09
      1 84.09
07/11/2025 13:54:16.911 8   84.03
      8 84.03
      8 84.03
07/11/2025 13:47:34.955 12   84.02
      12 84.02
      12 84.02
07/11/2025 13:41:45.507 2   83.99
      2 83.99
      2 83.99
07/11/2025 13:40:31.410 5   83.96
      5 83.96
      5 83.96
07/11/2025 13:39:53.975 500   83.99
      500 83.99
      500 83.99
07/11/2025 13:33:57.492 12   84.03
      12 84.03
      12 84.03
07/11/2025 13:12:53.115 2   83.99
      2 83.99
      2 83.99
07/11/2025 13:07:20.213 150   84.03
      150 84.03
      150 84.03
07/11/2025 13:04:17.600 3   84.06
      3 84.06
      3 84.06
07/11/2025 12:53:37.770 1   84.01
      1 84.01
      1 84.01
07/11/2025 12:50:13.565 500   84.00
      500 84.00
      500 84.00
07/11/2025 12:50:06.580 100   84.03
      100 84.03
      100 84.03
07/11/2025 12:41:12.531 3   83.88
      3 83.88
      3 83.88
07/11/2025 12:40:24.383 20   83.90
      20 83.90
      20 83.90
07/11/2025 12:40:14.635 500   83.90
      500 83.90
      500 83.90
07/11/2025 12:39:50.348 250   83.89
      250 83.89
      250 83.89
07/11/2025 12:39:18.016 1   83.89
      1 83.89
      1 83.89
07/11/2025 12:38:20.014 135   83.87
      135 83.87
      135 83.87
07/11/2025 12:37:25.015 15   83.87
      15 83.87
      15 83.87
07/11/2025 12:20:48.445 13   83.79
      13 83.79
      13 83.79
07/11/2025 12:18:02.106 325   83.86
      325 83.86
      325 83.86
07/11/2025 12:15:13.299 300   83.80
      300 83.80
      300 83.80
07/11/2025 12:12:49.567 3   83.78
      3 83.78
      3 83.78
07/11/2025 12:12:36.591 1   83.82
      1 83.82
      1 83.82
07/11/2025 12:08:27.628 18   83.82
      18 83.82
      18 83.82
07/11/2025 12:05:42.067 12   83.72
      12 83.72
      12 83.72
07/11/2025 12:05:35.294 159   83.66
      159 83.66
      159 83.66
07/11/2025 12:04:57.766 200   83.66
      200 83.66
      200 83.66
07/11/2025 12:03:50.624 2   83.65
      2 83.65
      2 83.65
07/11/2025 12:03:34.811 210   83.64
      210 83.64
      210 83.64
07/11/2025 12:00:43.582 100   83.70
      100 83.70
      100 83.70
07/11/2025 11:57:00.212 35   83.80
      35 83.80
      35 83.80
07/11/2025 11:50:43.458 26   83.83
      26 83.83
      14 83.83
      12 83.83
07/11/2025 11:43:34.970 3   83.83
      3 83.83
      3 83.83
07/11/2025 11:42:51.969 15   83.82
      15 83.82
      15 83.82
07/11/2025 11:42:04.963 43   83.77
      43 83.77
      43 83.77
07/11/2025 11:37:03.669 6   83.80
      6 83.80
      6 83.80
07/11/2025 11:35:25.771 95   83.85
      95 83.85
      95 83.85
07/11/2025 11:34:28.613 2   83.81
      2 83.81
      2 83.81
07/11/2025 11:33:25.332 9   83.87
      9 83.87
      9 83.87
07/11/2025 11:33:12.111 119   83.87
      119 83.87
      119 83.87
07/11/2025 11:32:47.975 211   83.83
      211 83.83
      211 83.83
07/11/2025 11:30:34.236 200   83.82
      200 83.82
      200 83.82
07/11/2025 11:28:09.740 5   83.90
      5 83.90
      5 83.90
07/11/2025 11:24:23.494 60   83.84
      60 83.84
      60 83.84
07/11/2025 11:24:04.932 110   83.80
      110 83.80
      110 83.80
07/11/2025 11:22:13.324 100   83.88
      100 83.88
      100 83.88
07/11/2025 11:18:14.763 50   83.78
      50 83.78
      50 83.78
07/11/2025 11:16:20.979 325   83.82
      325 83.82
      325 83.82
07/11/2025 11:13:26.941 92   83.93
      92 83.93
      92 83.93
07/11/2025 11:09:42.659 1   83.94
      1 83.94
      1 83.94
07/11/2025 11:06:59.395 10   83.81
      10 83.81
      10 83.81
07/11/2025 10:58:05.772 95   83.84
      95 83.84
      95 83.84
07/11/2025 10:57:10.658 1   83.81
      1 83.81
      1 83.81
07/11/2025 10:56:02.927 12   83.73
      12 83.73
      12 83.73
07/11/2025 10:55:20.739 33   83.73
      33 83.73
      33 83.73
07/11/2025 10:53:02.437 50   83.77
      50 83.77
      50 83.77
07/11/2025 10:46:57.228 6   83.68
      6 83.68
      6 83.68
07/11/2025 10:43:27.604 250   83.76
      250 83.76
      250 83.76
07/11/2025 10:42:29.407 500   83.79
      500 83.79
      500 83.79
07/11/2025 10:41:36.866 50   83.81
      50 83.81
      50 83.81
07/11/2025 10:38:52.152 4   83.89
      4 83.89
      4 83.89
07/11/2025 10:37:55.404 55   83.84
      55 83.84
      55 83.84
07/11/2025 10:37:16.062 1   83.83
      1 83.83
      1 83.83
07/11/2025 10:33:58.665 14   83.86
      14 83.86
      14 83.86
07/11/2025 10:33:08.619 500   83.91
      500 83.91
      500 83.91
07/11/2025 10:30:54.769 1   83.95
      1 83.95
      1 83.95
07/11/2025 10:30:37.697 500   83.87
      500 83.87
      500 83.87
07/11/2025 10:21:32.978 35   83.96
      35 83.96
      35 83.96
07/11/2025 10:20:48.884 30   83.95
      30 83.95
      30 83.95
07/11/2025 10:20:32.713 23   83.96
      23 83.96
      23 83.96
07/11/2025 10:20:31.878 61   83.96
      61 83.96
      61 83.96
07/11/2025 10:20:23.389 61   83.96
      61 83.96
      61 83.96
07/11/2025 10:19:34.171 20   84.02
      20 84.02
      20 84.02
07/11/2025 10:18:54.346 250   83.99
      250 83.99
      250 83.99
07/11/2025 10:16:56.293 10   84.03
      10 84.03
      10 84.03
07/11/2025 10:11:24.072 1   84.06
      1 84.06
      1 84.06
07/11/2025 10:09:32.519 30   83.98
      20 83.98
      10 83.98
      30 83.98
07/11/2025 10:07:56.282 1   84.06
      1 84.06
      1 84.06
07/11/2025 10:07:27.662 100   84.04
      100 84.04
      100 84.04
07/11/2025 10:07:06.695 120   84.10
      120 84.10
      120 84.10
07/11/2025 10:04:45.453 500   84.07
      500 84.07
      500 84.07
07/11/2025 10:04:36.997 500   84.06
      500 84.06
      500 84.06
07/11/2025 10:01:25.529 10   84.04
      10 84.04
      10 84.04
07/11/2025 09:57:05.458 60   84.09
      60 84.09
      60 84.09
07/11/2025 09:56:50.931 24   84.08
      24 84.08
      24 84.08
07/11/2025 09:55:56.505 10   84.05
      10 84.05
      10 84.05
07/11/2025 09:55:33.453 200   84.06
      200 84.06
      200 84.06
07/11/2025 09:49:41.961 115   84.04
      115 84.04
      115 84.04
07/11/2025 09:44:06.787 97   84.06
      97 84.06
      97 84.06
07/11/2025 09:41:33.682 30   84.07
      30 84.07
      30 84.07
07/11/2025 09:32:01.977 2   84.10
      2 84.10
      2 84.10
07/11/2025 09:31:35.386 43   84.12
      43 84.12
      43 84.12
07/11/2025 09:31:24.320 51   84.10
      51 84.10
      51 84.10
07/11/2025 09:28:17.193 60   84.05
      60 84.05
      60 84.05
07/11/2025 09:28:04.134 3   84.00
      3 84.00
      3 84.00
07/11/2025 09:27:44.614 1   84.02
      1 84.02
      1 84.02
07/11/2025 09:27:19.872 259   84.00
      50 84.00
      2 84.00
      15 84.00
      68 84.00
      100 84.00
      24 84.00
      259 84.00
07/11/2025 09:23:32.513 50   84.22
      50 84.22
      50 84.22
07/11/2025 09:22:30.379 236   84.20
      236 84.20
      236 84.20
07/11/2025 09:21:36.726 12   84.20
      12 84.20
      12 84.20
07/11/2025 09:10:34.392 100   84.51
      100 84.51
      100 84.51
07/11/2025 09:08:04.866 1   84.45
      1 84.45
      1 84.45
07/11/2025 09:04:51.046 7   84.59
      7 84.59
      7 84.59
07/11/2025 09:01:29.210 6   84.73
      6 84.73
      4 84.73
      2 84.73
07/11/2025 08:56:43.346 3   84.20
      3 84.20
      3 84.20
07/11/2025 08:56:08.976 1   84.44
      1 84.44
      1 84.44
07/11/2025 08:40:09.084 10   84.44
      10 84.44
      10 84.44
07/11/2025 08:34:16.429 36   84.44
      16 84.44
      36 84.44
      20 84.44
07/11/2025 08:22:46.340 30   84.23
      30 84.23
      30 84.23
07/11/2025 08:20:37.545 1   84.44
      1 84.44
      1 84.44
07/11/2025 08:04:28.388 56   84.21
      56 84.21
      33 84.21
      23 84.21
07/11/2025 08:04:05.040 61   84.24
      61 84.24
      61 84.24
07/11/2025 08:00:06.085 11   84.44
      11 84.44
      11 84.44
07/11/2025 08:00:04.871 8   84.24
      8 84.24
      8 84.24
07/11/2025 07:40:07.169 15   84.44
      15 84.44
      15 84.44
07/11/2025 07:30:08.806 38   84.22
      37 84.22
      12 84.22
      25 84.22
      1 84.22
      1 84.22
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)