Nestlé S.A.

247

219

85.25

Date Time Volume Order Volume Price
20/11/2025 18:00:08.125 6   85.25
      6 85.25
      6 85.25
20/11/2025 17:59:53.387 62   85.15
      62 85.15
      62 85.15
20/11/2025 17:58:22.700 40   85.00
      20 85.00
      40 85.00
      20 85.00
20/11/2025 17:54:23.041 10   85.25
      10 85.25
      10 85.25
20/11/2025 17:47:05.832 20   85.31
      20 85.31
      20 85.31
20/11/2025 17:40:59.114 11   85.26
      11 85.26
      11 85.26
20/11/2025 17:40:31.021 8   85.26
      8 85.26
      8 85.26
20/11/2025 17:39:38.641 62   85.43
      62 85.43
      62 85.43
20/11/2025 17:32:40.170 3   85.52
      3 85.52
      3 85.52
20/11/2025 17:32:22.198 411   85.71
      411 85.71
      2 85.71
      339 85.71
      70 85.71
20/11/2025 17:14:15.541 21   85.37
      21 85.37
      21 85.37
20/11/2025 17:12:50.761 10   85.41
      10 85.41
      10 85.41
20/11/2025 17:11:42.218 2   85.41
      2 85.41
      2 85.41
20/11/2025 17:07:25.147 28   85.40
      28 85.40
      28 85.40
20/11/2025 17:00:19.472 12   85.41
      12 85.41
      12 85.41
20/11/2025 16:53:21.972 12   85.40
      12 85.40
      12 85.40
20/11/2025 16:51:11.988 15   85.38
      15 85.38
      15 85.38
20/11/2025 16:47:23.516 10   85.35
      10 85.35
      10 85.35
20/11/2025 16:45:26.269 25   85.37
      25 85.37
      25 85.37
20/11/2025 16:44:55.781 10   85.38
      10 85.38
      10 85.38
20/11/2025 16:41:31.310 20   85.42
      20 85.42
      20 85.42
20/11/2025 16:39:10.643 100   85.47
      100 85.47
      100 85.47
20/11/2025 16:38:02.661 117   85.41
      117 85.41
      117 85.41
20/11/2025 16:21:02.005 64   85.31
      64 85.31
      64 85.31
20/11/2025 16:12:35.223 33   85.29
      33 85.29
      33 85.29
20/11/2025 16:12:19.772 10   85.30
      10 85.30
      10 85.30
20/11/2025 16:11:49.961 15   85.24
      15 85.24
      15 85.24
20/11/2025 16:11:23.529 36   85.27
      36 85.27
      36 85.27
20/11/2025 16:06:43.119 100   85.16
      100 85.16
      100 85.16
20/11/2025 16:06:42.167 55   85.11
      55 85.11
      55 85.11
20/11/2025 16:04:42.719 8   85.18
      8 85.18
      8 85.18
20/11/2025 16:02:36.008 200   85.04
      200 85.04
      200 85.04
20/11/2025 16:00:01.795 2   85.17
      2 85.17
      2 85.17
20/11/2025 15:55:33.086 30   85.17
      30 85.17
      30 85.17
20/11/2025 15:54:36.167 14   85.11
      14 85.11
      14 85.11
20/11/2025 15:48:59.643 15   85.12
      15 85.12
      15 85.12
20/11/2025 15:47:09.834 3   85.07
      3 85.07
      3 85.07
20/11/2025 15:46:49.499 1   85.08
      1 85.08
      1 85.08
20/11/2025 15:46:30.009 5   85.05
      5 85.05
      5 85.05
20/11/2025 15:42:31.833 20   84.99
      20 84.99
      20 84.99
20/11/2025 15:42:19.200 10   85.03
      10 85.03
      10 85.03
20/11/2025 15:35:32.266 72   84.90
      72 84.90
      12 84.90
      60 84.90
20/11/2025 15:35:24.010 20   84.92
      20 84.92
      20 84.92
20/11/2025 15:33:03.800 75   84.95
      75 84.95
      75 84.95
20/11/2025 15:32:12.503 305   84.95
      5 84.95
      300 84.95
      305 84.95
20/11/2025 15:29:53.529 5   85.02
      5 85.02
      5 85.02
20/11/2025 15:28:56.921 13   84.98
      13 84.98
      13 84.98
20/11/2025 15:26:56.929 25   85.02
      25 85.02
      25 85.02
20/11/2025 15:26:33.710 24   85.05
      24 85.05
      24 85.05
20/11/2025 15:16:41.027 2   85.23
      2 85.23
      2 85.23
20/11/2025 15:14:21.525 3   85.22
      3 85.22
      3 85.22
20/11/2025 15:11:12.469 20   85.22
      20 85.22
      20 85.22
20/11/2025 15:08:28.638 5   85.22
      5 85.22
      5 85.22
20/11/2025 15:02:19.021 50   85.30
      50 85.30
      50 85.30
20/11/2025 14:52:08.536 8   85.22
      8 85.22
      8 85.22
20/11/2025 14:51:03.819 50   85.24
      50 85.24
      50 85.24
20/11/2025 14:45:45.081 150   85.24
      150 85.24
      150 85.24
20/11/2025 14:43:31.493 40   85.26
      40 85.26
      40 85.26
20/11/2025 14:38:36.874 2   85.37
      2 85.37
      2 85.37
20/11/2025 14:38:02.050 287   85.42
      287 85.42
      287 85.42
20/11/2025 14:37:51.406 300   85.40
      300 85.40
      300 85.40
20/11/2025 14:33:47.990 10   85.32
      10 85.32
      10 85.32
20/11/2025 14:32:23.319 100   85.38
      100 85.38
      100 85.38
20/11/2025 14:25:56.473 25   85.24
      25 85.24
      25 85.24
20/11/2025 14:22:41.864 1   85.22
      1 85.22
      1 85.22
20/11/2025 14:18:28.859 130   85.16
      130 85.16
      130 85.16
20/11/2025 14:13:42.931 55   85.12
      55 85.12
      55 85.12
20/11/2025 14:10:59.244 118   85.16
      118 85.16
      118 85.16
20/11/2025 14:10:33.579 35   85.16
      35 85.16
      35 85.16
20/11/2025 13:57:11.614 33   85.16
      33 85.16
      33 85.16
20/11/2025 13:50:36.060 13   85.16
      13 85.16
      13 85.16
20/11/2025 13:43:19.718 50   85.12
      50 85.12
      50 85.12
20/11/2025 13:34:26.746 100   84.99
      100 84.99
      100 84.99
20/11/2025 13:34:18.243 250   84.99
      250 84.99
      250 84.99
20/11/2025 13:32:29.479 50   84.97
      50 84.97
      50 84.97
20/11/2025 13:31:54.853 3   85.00
      3 85.00
      3 85.00
20/11/2025 13:21:47.422 23   84.96
      23 84.96
      23 84.96
20/11/2025 13:12:15.676 5   84.96
      5 84.96
      5 84.96
20/11/2025 13:12:13.414 1 000   84.96
      1 000 84.96
      1 000 84.96
20/11/2025 13:11:49.472 300   85.01
      300 85.01
      300 85.01
20/11/2025 13:10:11.359 2   84.97
      2 84.97
      2 84.97
20/11/2025 12:59:34.886 17   85.00
      17 85.00
      17 85.00
20/11/2025 12:59:18.722 20   84.97
      20 84.97
      20 84.97
20/11/2025 12:58:54.380 2   84.97
      2 84.97
      2 84.97
20/11/2025 12:51:14.587 45   84.97
      45 84.97
      45 84.97
20/11/2025 12:48:58.442 46   84.99
      46 84.99
      46 84.99
20/11/2025 12:42:56.323 70   85.07
      70 85.07
      70 85.07
20/11/2025 12:41:09.459 100   85.00
      100 85.00
      100 85.00
20/11/2025 12:36:29.561 2   85.07
      2 85.07
      2 85.07
20/11/2025 12:31:27.172 193   85.08
      193 85.08
      193 85.08
20/11/2025 12:28:28.101 1   85.12
      1 85.12
      1 85.12
20/11/2025 12:28:24.386 58   85.13
      58 85.13
      58 85.13
20/11/2025 12:26:24.319 65   85.14
      65 85.14
      65 85.14
20/11/2025 12:25:20.699 1   85.14
      1 85.14
      1 85.14
20/11/2025 12:23:40.462 300   85.16
      300 85.16
      300 85.16
20/11/2025 12:23:06.601 300   85.18
      300 85.18
      300 85.18
20/11/2025 12:18:01.769 17   85.31
      17 85.31
      17 85.31
20/11/2025 12:16:41.124 60   85.20
      60 85.20
      60 85.20
20/11/2025 12:07:27.802 300   85.10
      300 85.10
      300 85.10
20/11/2025 12:06:17.472 76   85.12
      76 85.12
      76 85.12
20/11/2025 12:05:21.570 300   85.12
      300 85.12
      300 85.12
20/11/2025 12:05:20.554 300   85.14
      300 85.14
      300 85.14
20/11/2025 12:03:41.876 1   85.16
      1 85.16
      1 85.16
20/11/2025 12:01:06.224 300   85.16
      300 85.16
      300 85.16
20/11/2025 12:00:20.583 15   85.17
      15 85.17
      15 85.17
20/11/2025 11:59:16.553 300   85.18
      300 85.18
      300 85.18
20/11/2025 11:58:15.104 40   85.21
      40 85.21
      40 85.21
20/11/2025 11:57:20.559 300   85.22
      300 85.22
      300 85.22
20/11/2025 11:57:13.221 300   85.21
      300 85.21
      300 85.21
20/11/2025 11:56:41.272 300   85.19
      300 85.19
      300 85.19
20/11/2025 11:55:41.265 300   85.20
      300 85.20
      300 85.20
20/11/2025 11:53:11.421 60   85.24
      60 85.24
      60 85.24
20/11/2025 11:52:51.153 100   85.24
      100 85.24
      100 85.24
20/11/2025 11:52:46.970 300   85.24
      300 85.24
      300 85.24
20/11/2025 11:52:40.132 300   85.24
      300 85.24
      300 85.24
20/11/2025 11:52:32.692 300   85.23
      300 85.23
      300 85.23
20/11/2025 11:52:26.266 300   85.22
      300 85.22
      300 85.22
20/11/2025 11:52:10.494 300   85.24
      300 85.24
      300 85.24
20/11/2025 11:51:48.798 300   85.23
      300 85.23
      300 85.23
20/11/2025 11:48:20.771 29   85.29
      29 85.29
      29 85.29
20/11/2025 11:46:30.498 300   85.20
      300 85.20
      300 85.20
20/11/2025 11:43:20.530 117   85.18
      117 85.18
      117 85.18
20/11/2025 11:42:24.189 2   85.19
      2 85.19
      2 85.19
20/11/2025 11:41:19.408 300   85.18
      300 85.18
      300 85.18
20/11/2025 11:38:41.336 60   85.15
      60 85.15
      60 85.15
20/11/2025 11:35:50.501 20   85.14
      20 85.14
      20 85.14
20/11/2025 11:33:13.033 2   85.10
      2 85.10
      2 85.10
20/11/2025 11:31:32.484 1   85.03
      1 85.03
      1 85.03
20/11/2025 11:31:10.920 67   85.01
      67 85.01
      67 85.01
20/11/2025 11:25:19.510 14   85.03
      14 85.03
      14 85.03
20/11/2025 11:24:46.020 50   85.03
      50 85.03
      50 85.03
20/11/2025 11:19:38.937 1   85.12
      1 85.12
      1 85.12
20/11/2025 11:17:41.823 100   85.12
      100 85.12
      100 85.12
20/11/2025 11:16:14.330 1   85.15
      1 85.15
      1 85.15
20/11/2025 11:13:54.171 24   85.20
      24 85.20
      24 85.20
20/11/2025 11:10:16.573 12   85.20
      12 85.20
      12 85.20
20/11/2025 11:00:27.837 1   85.24
      1 85.24
      1 85.24
20/11/2025 10:45:56.993 5   85.09
      5 85.09
      5 85.09
20/11/2025 10:45:54.634 46   85.09
      46 85.09
      46 85.09
20/11/2025 10:45:54.454 50   85.12
      50 85.12
      50 85.12
20/11/2025 10:42:28.700 10   85.12
      10 85.12
      10 85.12
20/11/2025 10:41:39.549 3   85.06
      3 85.06
      3 85.06
20/11/2025 10:41:16.613 1   85.08
      1 85.08
      1 85.08
20/11/2025 10:38:15.064 40   85.06
      40 85.06
      40 85.06
20/11/2025 10:37:47.016 6   85.09
      6 85.09
      6 85.09
20/11/2025 10:32:14.859 25   85.07
      25 85.07
      25 85.07
20/11/2025 10:31:43.395 41   85.04
      41 85.04
      41 85.04
20/11/2025 10:26:46.981 5   85.08
      5 85.08
      5 85.08
20/11/2025 10:26:31.343 117   85.08
      117 85.08
      117 85.08
20/11/2025 10:25:00.635 99   85.09
      99 85.09
      99 85.09
20/11/2025 10:21:55.613 200   85.10
      200 85.10
      200 85.10
20/11/2025 10:20:49.795 300   85.06
      300 85.06
      300 85.06
20/11/2025 10:18:57.606 50   85.13
      50 85.13
      50 85.13
20/11/2025 10:18:44.019 150   85.11
      150 85.11
      150 85.11
20/11/2025 10:17:48.023 35   85.22
      35 85.22
      35 85.22
20/11/2025 10:16:04.506 66   85.20
      66 85.20
      66 85.20
20/11/2025 10:13:41.476 3   85.20
      3 85.20
      3 85.20
20/11/2025 10:13:40.470 2   85.20
      2 85.20
      2 85.20
20/11/2025 10:07:48.371 2   85.09
      2 85.09
      2 85.09
20/11/2025 10:02:21.358 20   84.92
      20 84.92
      20 84.92
20/11/2025 10:01:55.242 12   84.94
      12 84.94
      12 84.94
20/11/2025 09:58:34.950 6   85.03
      6 85.03
      6 85.03
20/11/2025 09:53:39.440 50   84.95
      50 84.95
      50 84.95
20/11/2025 09:53:12.217 4   84.94
      4 84.94
      4 84.94
20/11/2025 09:52:33.759 708   85.00
      20 85.00
      13 85.00
      27 85.00
      250 85.00
      3 85.00
      25 85.00
      24 85.00
      100 85.00
      50 85.00
      30 85.00
      465 85.00
      200 85.00
      38 85.00
      3 85.00
      120 85.00
      36 85.00
      12 85.00
20/11/2025 09:51:21.590 300   85.00
      12 85.00
      200 85.00
      300 85.00
      88 85.00
20/11/2025 09:51:03.953 73   85.01
      50 85.01
      73 85.01
      23 85.01
20/11/2025 09:49:22.880 10   85.06
      10 85.06
      10 85.06
20/11/2025 09:49:09.984 21   85.08
      21 85.08
      21 85.08
20/11/2025 09:48:09.658 70   85.05
      70 85.05
      70 85.05
20/11/2025 09:38:20.745 100   85.23
      100 85.23
      100 85.23
20/11/2025 09:36:58.597 35   85.25
      35 85.25
      35 85.25
20/11/2025 09:36:14.447 25   85.25
      25 85.25
      25 85.25
20/11/2025 09:29:53.492 14   85.20
      14 85.20
      14 85.20
20/11/2025 09:29:09.043 3   85.13
      3 85.13
      3 85.13
20/11/2025 09:29:03.503 6   85.19
      6 85.19
      6 85.19
20/11/2025 09:28:40.467 1   85.15
      1 85.15
      1 85.15
20/11/2025 09:27:10.625 1   85.18
      1 85.18
      1 85.18
20/11/2025 09:23:10.334 20   85.17
      20 85.17
      20 85.17
20/11/2025 09:22:13.003 40   85.15
      40 85.15
      40 85.15
20/11/2025 09:21:50.509 5   85.10
      5 85.10
      5 85.10
20/11/2025 09:21:37.032 6   85.15
      6 85.15
      6 85.15
20/11/2025 09:17:40.084 1   85.21
      1 85.21
      1 85.21
20/11/2025 09:16:29.431 182   85.30
      182 85.30
      182 85.30
20/11/2025 09:15:39.172 3   85.31
      3 85.31
      3 85.31
20/11/2025 09:15:34.539 1   85.34
      1 85.34
      1 85.34
20/11/2025 09:11:42.780 500   85.30
      500 85.30
      500 85.30
20/11/2025 09:08:37.058 1   85.43
      1 85.43
      1 85.43
20/11/2025 09:06:44.295 125   85.52
      125 85.52
      125 85.52
20/11/2025 09:04:41.840 1   85.55
      1 85.55
      1 85.55
20/11/2025 09:04:08.342 1   85.52
      1 85.52
      1 85.52
20/11/2025 09:03:09.207 3   85.42
      3 85.42
      3 85.42
20/11/2025 09:02:47.580 1   85.48
      1 85.48
      1 85.48
20/11/2025 09:02:35.607 12   85.50
      12 85.50
      12 85.50
20/11/2025 09:01:56.456 1 707   85.69
      1 707 85.69
      1 707 85.69
20/11/2025 09:00:49.257 500   85.69
      500 85.69
      500 85.69
20/11/2025 08:52:01.514 61   86.25
      61 86.25
      61 86.25
20/11/2025 08:51:05.444 1   86.26
      1 86.26
      1 86.26
20/11/2025 08:46:23.158 1   86.31
      1 86.31
      1 86.31
20/11/2025 08:34:40.928 17   86.36
      17 86.36
      17 86.36
20/11/2025 08:34:09.009 50   86.49
      50 86.49
      50 86.49
20/11/2025 08:33:33.048 100   86.40
      100 86.40
      100 86.40
20/11/2025 08:32:54.751 50   86.39
      50 86.39
      50 86.39
20/11/2025 08:32:34.888 50   86.39
      50 86.39
      50 86.39
20/11/2025 08:30:54.955 50   86.34
      43 86.34
      7 86.34
      50 86.34
20/11/2025 08:28:48.936 61   86.20
      61 86.20
      61 86.20
20/11/2025 08:28:11.652 321   86.00
      321 86.00
      221 86.00
      100 86.00
20/11/2025 08:27:32.039 61   85.90
      61 85.90
      61 85.90
20/11/2025 08:18:11.775 60   85.70
      60 85.70
      60 85.70
20/11/2025 08:17:10.082 100   85.60
      100 85.60
      100 85.60
20/11/2025 08:15:06.607 100   85.45
      100 85.45
      100 85.45
20/11/2025 08:02:29.711 25   85.45
      25 85.45
      25 85.45
20/11/2025 08:00:15.556 1   85.31
      1 85.31
      1 85.31
20/11/2025 08:00:11.643 1   85.45
      1 85.45
      1 85.45
20/11/2025 08:00:08.199 2   85.45
      2 85.45
      2 85.45
20/11/2025 07:49:03.588 84   85.31
      84 85.31
      84 85.31
20/11/2025 07:48:36.276 61   85.41
      61 85.41
      61 85.41
20/11/2025 07:30:02.366 17   85.58
      17 85.58
      17 85.58
20/11/2025 07:30:00.650 54   85.56
      32 85.56
      50 85.56
      4 85.56
      12 85.56
      10 85.56
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)