Nestlé S.A.

264

251

84.45

Date Time Volume Order Volume Price
19/12/2025 21:37:52.437 10   84.45
      10 84.45
      7 84.45
      3 84.45
19/12/2025 21:22:57.511 6   84.63
      6 84.63
      6 84.63
19/12/2025 21:03:26.954 15   84.51
      2 84.51
      13 84.51
      15 84.51
19/12/2025 20:55:36.677 100   84.64
      100 84.64
      100 84.64
19/12/2025 20:53:05.415 100   84.72
      100 84.72
      100 84.72
19/12/2025 20:48:52.338 100   84.77
      100 84.77
      100 84.77
19/12/2025 20:48:21.752 17   84.84
      17 84.84
      17 84.84
19/12/2025 20:47:08.537 100   84.82
      100 84.82
      100 84.82
19/12/2025 20:46:41.576 100   84.78
      100 84.78
      100 84.78
19/12/2025 20:44:34.328 17   84.76
      17 84.76
      17 84.76
19/12/2025 20:44:16.160 100   84.80
      100 84.80
      100 84.80
19/12/2025 20:44:04.434 100   84.81
      100 84.81
      100 84.81
19/12/2025 20:37:57.112 45   84.76
      45 84.76
      45 84.76
19/12/2025 20:35:27.883 100   84.85
      100 84.85
      100 84.85
19/12/2025 20:28:26.001 100   84.85
      100 84.85
      100 84.85
19/12/2025 20:28:16.377 100   84.87
      100 84.87
      100 84.87
19/12/2025 20:19:00.260 36   84.71
      36 84.71
      36 84.71
19/12/2025 20:04:43.496 1   84.79
      1 84.79
      1 84.79
19/12/2025 19:55:00.957 88   84.77
      88 84.77
      88 84.77
19/12/2025 19:52:05.138 60   84.71
      60 84.71
      60 84.71
19/12/2025 19:48:11.731 20   84.71
      20 84.71
      20 84.71
19/12/2025 19:46:00.679 20   84.80
      20 84.80
      20 84.80
19/12/2025 19:44:47.624 10   84.73
      10 84.73
      10 84.73
19/12/2025 19:44:01.125 100   84.79
      100 84.79
      100 84.79
19/12/2025 19:39:36.683 100   84.88
      100 84.88
      100 84.88
19/12/2025 19:19:08.715 18   84.96
      18 84.96
      18 84.96
19/12/2025 19:13:01.698 60   84.94
      60 84.94
      60 84.94
19/12/2025 19:12:49.227 62   84.97
      62 84.97
      62 84.97
19/12/2025 19:12:43.714 62   85.01
      62 85.01
      62 85.01
19/12/2025 19:12:40.171 38   85.03
      38 85.03
      38 85.03
19/12/2025 19:12:36.809 62   85.11
      62 85.11
      62 85.11
19/12/2025 19:12:23.995 62   85.15
      62 85.15
      62 85.15
19/12/2025 19:06:27.845 3   85.15
      3 85.15
      3 85.15
19/12/2025 19:06:04.034 500   85.19
      498 85.19
      2 85.19
      500 85.19
19/12/2025 19:05:43.127 102   85.05
      102 85.05
      15 85.05
      62 85.05
      25 85.05
19/12/2025 19:04:32.763 40   84.99
      40 84.99
      40 84.99
19/12/2025 19:04:31.296 228   84.99
      228 84.99
      228 84.99
19/12/2025 19:04:27.354 87   84.91
      87 84.91
      62 84.91
      25 84.91
19/12/2025 19:04:21.000 87   84.84
      62 84.84
      87 84.84
      25 84.84
19/12/2025 19:04:17.854 96   84.76
      34 84.76
      96 84.76
      62 84.76
19/12/2025 19:03:41.876 62   84.69
      62 84.69
      62 84.69
19/12/2025 19:02:56.816 35   84.69
      35 84.69
      35 84.69
19/12/2025 18:44:14.380 2   84.64
      2 84.64
      2 84.64
19/12/2025 18:40:19.391 2   84.62
      2 84.62
      2 84.62
19/12/2025 18:34:00.779 1   84.64
      1 84.64
      1 84.64
19/12/2025 18:33:05.004 12   84.62
      12 84.62
      12 84.62
19/12/2025 18:22:54.041 1   84.62
      1 84.62
      1 84.62
19/12/2025 18:09:35.081 15   84.62
      15 84.62
      15 84.62
19/12/2025 18:00:15.411 3   84.60
      3 84.60
      3 84.60
19/12/2025 17:53:38.317 2   84.65
      2 84.65
      2 84.65
19/12/2025 17:52:06.126 30   84.59
      30 84.59
      30 84.59
19/12/2025 17:46:56.641 60   84.72
      60 84.72
      60 84.72
19/12/2025 17:42:30.934 60   84.79
      60 84.79
      26 84.79
      34 84.79
19/12/2025 17:41:24.028 1   84.79
      1 84.79
      1 84.79
19/12/2025 17:41:06.044 60   84.69
      60 84.69
      60 84.69
19/12/2025 17:40:25.554 60   84.57
      60 84.57
      60 84.57
19/12/2025 17:32:06.008 213   84.66
      213 84.66
      213 84.66
19/12/2025 17:31:59.998 62   84.46
      62 84.46
      62 84.46
19/12/2025 17:31:46.981 275   84.28
      275 84.28
      275 84.28
19/12/2025 17:25:41.183 261   84.75
      260 84.75
      261 84.75
      1 84.75
19/12/2025 17:17:52.911 35   84.50
      35 84.50
      35 84.50
19/12/2025 17:05:37.136 23   84.55
      23 84.55
      23 84.55
19/12/2025 17:03:52.221 1   84.50
      1 84.50
      1 84.50
19/12/2025 16:52:25.489 13   84.50
      13 84.50
      13 84.50
19/12/2025 16:51:12.843 12   84.57
      12 84.57
      12 84.57
19/12/2025 16:43:57.971 3   84.50
      3 84.50
      3 84.50
19/12/2025 16:43:38.655 19   84.54
      19 84.54
      19 84.54
19/12/2025 16:42:27.401 15   84.57
      15 84.57
      15 84.57
19/12/2025 16:33:51.984 390   84.66
      390 84.66
      390 84.66
19/12/2025 16:33:26.406 19   84.66
      19 84.66
      19 84.66
19/12/2025 16:32:40.653 23   84.70
      23 84.70
      23 84.70
19/12/2025 16:32:17.177 10   84.71
      10 84.71
      10 84.71
19/12/2025 16:30:49.882 20   84.67
      20 84.67
      20 84.67
19/12/2025 16:27:16.959 18   84.69
      18 84.69
      18 84.69
19/12/2025 16:27:05.231 38   84.70
      38 84.70
      38 84.70
19/12/2025 16:26:03.498 1   84.71
      1 84.71
      1 84.71
19/12/2025 16:25:35.076 90   84.67
      90 84.67
      90 84.67
19/12/2025 16:25:13.953 500   84.68
      500 84.68
      500 84.68
19/12/2025 16:22:31.009 50   84.74
      50 84.74
      50 84.74
19/12/2025 16:20:26.353 1   84.66
      1 84.66
      1 84.66
19/12/2025 16:16:57.721 100   84.65
      100 84.65
      100 84.65
19/12/2025 16:16:21.696 110   84.62
      110 84.62
      110 84.62
19/12/2025 16:16:09.841 2   84.66
      2 84.66
      2 84.66
19/12/2025 16:07:52.268 200   84.60
      200 84.60
      200 84.60
19/12/2025 16:07:41.999 45   84.65
      45 84.65
      45 84.65
19/12/2025 16:07:20.819 9   84.59
      9 84.59
      9 84.59
19/12/2025 16:00:28.143 3   84.52
      3 84.52
      3 84.52
19/12/2025 16:00:03.711 1   84.55
      1 84.55
      1 84.55
19/12/2025 15:58:04.075 300   84.52
      300 84.52
      300 84.52
19/12/2025 15:56:48.778 6   84.53
      6 84.53
      6 84.53
19/12/2025 15:56:15.259 28   84.58
      28 84.58
      28 84.58
19/12/2025 15:53:28.952 100   84.55
      100 84.55
      100 84.55
19/12/2025 15:53:09.419 1   84.50
      1 84.50
      1 84.50
19/12/2025 15:51:11.727 11   84.51
      11 84.51
      11 84.51
19/12/2025 15:49:29.828 115   84.45
      115 84.45
      115 84.45
19/12/2025 15:49:08.590 5   84.42
      5 84.42
      5 84.42
19/12/2025 15:48:37.127 1   84.36
      1 84.36
      1 84.36
19/12/2025 15:45:00.438 45   84.38
      45 84.38
      45 84.38
19/12/2025 15:39:17.603 200   84.40
      200 84.40
      200 84.40
19/12/2025 15:38:48.601 6   84.45
      6 84.45
      6 84.45
19/12/2025 15:36:07.258 1   84.49
      1 84.49
      1 84.49
19/12/2025 15:35:20.408 30   84.50
      30 84.50
      30 84.50
19/12/2025 15:34:30.063 11   84.51
      11 84.51
      11 84.51
19/12/2025 15:29:12.531 4   84.60
      4 84.60
      4 84.60
19/12/2025 15:27:58.581 25   84.58
      25 84.58
      25 84.58
19/12/2025 15:26:53.029 35   84.59
      35 84.59
      35 84.59
19/12/2025 15:16:32.223 13   84.52
      13 84.52
      13 84.52
19/12/2025 15:12:13.407 10   84.54
      10 84.54
      10 84.54
19/12/2025 15:06:58.187 150   84.66
      150 84.66
      150 84.66
19/12/2025 15:04:11.755 19   84.56
      19 84.56
      19 84.56
19/12/2025 14:57:41.575 160   84.57
      160 84.57
      160 84.57
19/12/2025 14:56:56.184 90   84.63
      90 84.63
      90 84.63
19/12/2025 14:56:52.283 500   84.63
      500 84.63
      500 84.63
19/12/2025 14:55:00.880 40   84.61
      40 84.61
      40 84.61
19/12/2025 14:52:33.457 150   84.62
      150 84.62
      150 84.62
19/12/2025 14:39:51.590 11   84.68
      11 84.68
      11 84.68
19/12/2025 14:35:16.861 100   84.64
      100 84.64
      100 84.64
19/12/2025 14:31:14.082 23   84.74
      23 84.74
      23 84.74
19/12/2025 14:30:22.685 190   84.70
      190 84.70
      190 84.70
19/12/2025 14:29:30.672 9   84.71
      9 84.71
      9 84.71
19/12/2025 14:18:25.723 10   84.81
      10 84.81
      10 84.81
19/12/2025 14:14:27.697 20   84.77
      20 84.77
      20 84.77
19/12/2025 14:14:18.771 50   84.81
      50 84.81
      50 84.81
19/12/2025 14:10:01.238 1   84.77
      1 84.77
      1 84.77
19/12/2025 14:00:05.664 20   84.78
      20 84.78
      20 84.78
19/12/2025 13:58:50.056 1   84.77
      1 84.77
      1 84.77
19/12/2025 13:55:18.366 50   84.74
      50 84.74
      50 84.74
19/12/2025 13:48:44.392 50   84.72
      50 84.72
      50 84.72
19/12/2025 13:42:00.220 1   84.75
      1 84.75
      1 84.75
19/12/2025 13:40:43.616 1   84.71
      1 84.71
      1 84.71
19/12/2025 13:36:02.397 100   84.75
      100 84.75
      100 84.75
19/12/2025 13:33:14.290 80   84.73
      80 84.73
      80 84.73
19/12/2025 13:33:11.543 222   84.77
      222 84.77
      222 84.77
19/12/2025 13:32:21.080 7   84.76
      7 84.76
      7 84.76
19/12/2025 13:26:41.167 5   84.75
      5 84.75
      5 84.75
19/12/2025 13:25:57.668 29   84.75
      29 84.75
      29 84.75
19/12/2025 13:20:11.313 328   84.72
      328 84.72
      328 84.72
19/12/2025 13:15:47.524 2   84.70
      2 84.70
      2 84.70
19/12/2025 13:15:35.612 145   84.66
      145 84.66
      145 84.66
19/12/2025 13:15:20.045 1   84.66
      1 84.66
      1 84.66
19/12/2025 13:08:05.518 230   84.67
      230 84.67
      230 84.67
19/12/2025 13:05:29.475 9   84.65
      9 84.65
      9 84.65
19/12/2025 13:01:22.199 100   84.74
      100 84.74
      100 84.74
19/12/2025 13:01:00.276 500   84.74
      500 84.74
      500 84.74
19/12/2025 12:47:23.456 499   84.71
      499 84.71
      499 84.71
19/12/2025 12:41:10.224 50   84.74
      50 84.74
      50 84.74
19/12/2025 12:38:38.247 500   84.75
      500 84.75
      500 84.75
19/12/2025 12:38:38.147 500   84.75
      500 84.75
      500 84.75
19/12/2025 12:38:37.986 500   84.75
      500 84.75
      500 84.75
19/12/2025 12:38:37.805 500   84.75
      500 84.75
      500 84.75
19/12/2025 12:38:32.102 500   84.75
      500 84.75
      500 84.75
19/12/2025 12:37:19.518 500   84.77
      500 84.77
      500 84.77
19/12/2025 12:19:16.334 150   84.77
      150 84.77
      150 84.77
19/12/2025 12:14:13.921 12   84.73
      12 84.73
      12 84.73
19/12/2025 12:13:43.261 6   84.72
      6 84.72
      6 84.72
19/12/2025 12:10:07.796 3   84.69
      3 84.69
      3 84.69
19/12/2025 12:05:57.060 1   84.84
      1 84.84
      1 84.84
19/12/2025 12:04:37.232 40   84.91
      40 84.91
      40 84.91
19/12/2025 12:02:03.279 10   84.94
      10 84.94
      10 84.94
19/12/2025 11:58:05.802 10   85.03
      10 85.03
      10 85.03
19/12/2025 11:56:46.165 35   84.95
      35 84.95
      35 84.95
19/12/2025 11:56:27.666 1   84.93
      1 84.93
      1 84.93
19/12/2025 11:55:49.486 10   84.99
      10 84.99
      10 84.99
19/12/2025 11:50:12.897 10   85.08
      10 85.08
      10 85.08
19/12/2025 11:42:25.219 4   85.01
      4 85.01
      4 85.01
19/12/2025 11:42:19.193 10   85.06
      10 85.06
      10 85.06
19/12/2025 11:41:58.503 153   85.06
      153 85.06
      153 85.06
19/12/2025 11:41:09.080 70   85.07
      70 85.07
      70 85.07
19/12/2025 11:38:49.951 1   85.07
      1 85.07
      1 85.07
19/12/2025 11:35:05.512 10   85.11
      10 85.11
      10 85.11
19/12/2025 11:34:06.868 110   85.06
      110 85.06
      110 85.06
19/12/2025 11:30:59.461 70   85.12
      70 85.12
      70 85.12
19/12/2025 11:23:35.276 1   85.08
      1 85.08
      1 85.08
19/12/2025 11:20:15.839 4   85.16
      4 85.16
      4 85.16
19/12/2025 11:19:13.518 1 000   85.13
      1 000 85.13
      1 000 85.13
19/12/2025 11:18:45.449 500   85.13
      500 85.13
      500 85.13
19/12/2025 11:18:09.562 280   85.17
      280 85.17
      280 85.17
19/12/2025 11:13:42.293 100   85.19
      100 85.19
      100 85.19
19/12/2025 11:12:48.397 500   85.17
      500 85.17
      500 85.17
19/12/2025 11:10:28.132 100   85.13
      100 85.13
      100 85.13
19/12/2025 11:10:00.892 500   85.13
      500 85.13
      500 85.13
19/12/2025 11:04:53.178 57   85.22
      57 85.22
      57 85.22
19/12/2025 11:04:07.988 15   85.21
      15 85.21
      15 85.21
19/12/2025 11:03:21.312 157   85.21
      157 85.21
      157 85.21
19/12/2025 10:54:14.933 100   85.21
      100 85.21
      100 85.21
19/12/2025 10:54:14.871 1 000   85.21
      1 000 85.21
      1 000 85.21
19/12/2025 10:54:02.265 1 000   85.21
      1 000 85.21
      1 000 85.21
19/12/2025 10:53:11.100 500   85.21
      500 85.21
      500 85.21
19/12/2025 10:43:15.032 2   85.30
      2 85.30
      2 85.30
19/12/2025 10:42:34.589 8   85.25
      8 85.25
      8 85.25
19/12/2025 10:36:02.597 15   85.16
      15 85.16
      15 85.16
19/12/2025 10:34:22.038 12   85.20
      12 85.20
      12 85.20
19/12/2025 10:31:29.812 100   85.05
      100 85.05
      100 85.05
19/12/2025 10:30:31.327 190   85.04
      190 85.04
      190 85.04
19/12/2025 10:25:35.305 1   85.19
      1 85.19
      1 85.19
19/12/2025 10:25:08.939 2   85.14
      2 85.14
      2 85.14
19/12/2025 10:23:09.811 25   85.17
      25 85.17
      25 85.17
19/12/2025 10:21:21.011 2   85.19
      2 85.19
      2 85.19
19/12/2025 10:21:09.930 35   85.20
      35 85.20
      35 85.20
19/12/2025 10:14:50.910 60   85.14
      60 85.14
      60 85.14
19/12/2025 10:12:52.992 5   85.03
      5 85.03
      5 85.03
19/12/2025 10:08:48.137 50   85.25
      50 85.25
      50 85.25
19/12/2025 10:07:11.020 32   85.26
      32 85.26
      32 85.26
19/12/2025 10:06:48.342 50   85.34
      50 85.34
      50 85.34
19/12/2025 10:06:21.099 38   85.32
      38 85.32
      38 85.32
19/12/2025 10:04:55.589 25   85.31
      25 85.31
      25 85.31
19/12/2025 10:01:38.181 100   85.31
      100 85.31
      100 85.31
19/12/2025 09:50:35.697 5   85.45
      5 85.45
      5 85.45
19/12/2025 09:48:48.785 72   85.40
      72 85.40
      72 85.40
19/12/2025 09:47:25.351 69   85.42
      69 85.42
      69 85.42
19/12/2025 09:44:41.775 61   85.41
      61 85.41
      61 85.41
19/12/2025 09:41:44.481 10   85.52
      10 85.52
      10 85.52
19/12/2025 09:40:47.381 60   85.42
      60 85.42
      60 85.42
19/12/2025 09:34:40.907 10   85.45
      10 85.45
      10 85.45
19/12/2025 09:34:27.180 500   85.45
      500 85.45
      500 85.45
19/12/2025 09:32:14.874 28   85.47
      28 85.47
      28 85.47
19/12/2025 09:28:56.597 3   85.49
      3 85.49
      3 85.49
19/12/2025 09:28:39.656 1   85.50
      1 85.50
      1 85.50
19/12/2025 09:23:09.109 64   85.44
      64 85.44
      64 85.44
19/12/2025 09:21:32.353 1   85.48
      1 85.48
      1 85.48
19/12/2025 09:18:01.599 1   85.46
      1 85.46
      1 85.46
19/12/2025 09:17:56.672 3   85.42
      3 85.42
      3 85.42
19/12/2025 09:17:49.316 2   85.47
      2 85.47
      2 85.47
19/12/2025 09:17:32.211 1   85.47
      1 85.47
      1 85.47
19/12/2025 09:16:39.538 50   85.42
      50 85.42
      50 85.42
19/12/2025 09:13:58.433 100   85.66
      100 85.66
      100 85.66
19/12/2025 09:00:41.579 30   85.21
      30 85.21
      30 85.21
19/12/2025 08:56:36.108 30   85.89
      30 85.89
      30 85.89
19/12/2025 08:46:38.831 7   85.89
      7 85.89
      7 85.89
19/12/2025 08:42:35.597 1   85.89
      1 85.89
      1 85.89
19/12/2025 08:39:50.615 1   85.89
      1 85.89
      1 85.89
19/12/2025 08:32:55.609 100   85.85
      100 85.85
      100 85.85
19/12/2025 08:32:33.626 3   85.89
      3 85.89
      3 85.89
19/12/2025 08:32:32.664 61   85.89
      61 85.89
      61 85.89
19/12/2025 08:32:25.134 61   85.89
      61 85.89
      61 85.89
19/12/2025 08:29:50.397 350   85.89
      350 85.89
      350 85.89
19/12/2025 08:28:22.585 61   85.94
      61 85.94
      61 85.94
19/12/2025 08:28:07.624 11   85.98
      11 85.98
      11 85.98
19/12/2025 08:26:43.581 1   85.94
      1 85.94
      1 85.94
19/12/2025 08:24:47.687 39   85.98
      39 85.98
      39 85.98
19/12/2025 08:24:20.940 61   85.97
      61 85.97
      61 85.97
19/12/2025 08:17:46.785 1   85.92
      1 85.92
      1 85.92
19/12/2025 08:09:14.467 10   85.94
      10 85.94
      10 85.94
19/12/2025 08:08:34.308 1   85.96
      1 85.96
      1 85.96
19/12/2025 08:05:27.531 4   85.99
      4 85.99
      4 85.99
19/12/2025 08:00:56.952 3   85.82
      3 85.82
      3 85.82
19/12/2025 08:00:23.231 1   85.98
      1 85.98
      1 85.98
19/12/2025 08:00:09.108 6   85.85
      6 85.85
      6 85.85
19/12/2025 08:00:07.114 4   85.96
      4 85.96
      4 85.96
19/12/2025 07:54:17.512 25   85.81
      25 85.81
      25 85.81
19/12/2025 07:30:09.988 69   85.87
      69 85.87
      12 85.87
      2 85.87
      5 85.87
      50 85.87
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)