Nestlé S.A.

240

225

85.88

Date Time Volume Order Volume Price
18/11/2025 21:47:06.783 350   85.88
      350 85.88
      261 85.88
      89 85.88
18/11/2025 21:46:37.614 61   85.87
      61 85.87
      61 85.87
18/11/2025 21:41:50.402 40   85.87
      40 85.87
      40 85.87
18/11/2025 21:40:57.005 61   85.81
      61 85.81
      61 85.81
18/11/2025 21:39:07.632 7   85.86
      7 85.86
      7 85.86
18/11/2025 21:32:08.193 58   85.71
      58 85.71
      58 85.71
18/11/2025 20:59:38.610 50   85.62
      50 85.62
      50 85.62
18/11/2025 20:43:52.496 20   85.62
      20 85.62
      20 85.62
18/11/2025 20:24:07.382 1   85.82
      1 85.82
      1 85.82
18/11/2025 20:19:09.530 3   85.63
      3 85.63
      3 85.63
18/11/2025 20:18:39.841 1   85.87
      1 85.87
      1 85.87
18/11/2025 20:13:42.983 16   85.87
      16 85.87
      16 85.87
18/11/2025 20:10:52.836 5   85.87
      5 85.87
      5 85.87
18/11/2025 20:06:58.666 10   85.61
      10 85.61
      10 85.61
18/11/2025 19:58:09.308 1   85.87
      1 85.87
      1 85.87
18/11/2025 19:37:36.133 49   85.87
      49 85.87
      49 85.87
18/11/2025 19:36:38.218 61   85.70
      61 85.70
      61 85.70
18/11/2025 19:36:29.813 77   85.61
      77 85.61
      77 85.61
18/11/2025 19:32:59.624 2   85.94
      2 85.94
      2 85.94
18/11/2025 19:31:17.760 1   85.92
      1 85.92
      1 85.92
18/11/2025 19:30:48.493 2   85.68
      2 85.68
      2 85.68
18/11/2025 19:27:10.318 3   85.67
      3 85.67
      3 85.67
18/11/2025 19:26:59.766 2   85.90
      2 85.90
      2 85.90
18/11/2025 19:17:55.205 37   85.80
      37 85.80
      37 85.80
18/11/2025 19:15:54.373 15   85.61
      15 85.61
      15 85.61
18/11/2025 19:14:52.671 40   85.84
      40 85.84
      40 85.84
18/11/2025 19:12:55.363 4   85.89
      4 85.89
      4 85.89
18/11/2025 19:09:55.705 12   85.61
      12 85.61
      12 85.61
18/11/2025 19:07:45.475 1   85.86
      1 85.86
      1 85.86
18/11/2025 18:49:10.228 3   85.55
      3 85.55
      3 85.55
18/11/2025 18:49:10.046 2   85.54
      2 85.54
      2 85.54
18/11/2025 18:48:45.261 1   85.54
      1 85.54
      1 85.54
18/11/2025 18:48:43.497 63   85.54
      63 85.54
      63 85.54
18/11/2025 18:44:57.223 61   85.54
      61 85.54
      61 85.54
18/11/2025 18:33:32.220 17   85.46
      17 85.46
      17 85.46
18/11/2025 18:24:24.201 1   85.53
      1 85.53
      1 85.53
18/11/2025 18:20:33.661 60   85.53
      60 85.53
      60 85.53
18/11/2025 18:17:27.558 26   85.41
      26 85.41
      26 85.41
18/11/2025 18:17:20.854 1   85.41
      1 85.41
      1 85.41
18/11/2025 18:11:57.187 1   85.53
      1 85.53
      1 85.53
18/11/2025 17:56:46.212 20   85.41
      20 85.41
      20 85.41
18/11/2025 17:55:19.600 61   85.54
      61 85.54
      61 85.54
18/11/2025 17:50:54.043 61   85.57
      61 85.57
      61 85.57
18/11/2025 17:49:55.633 61   85.69
      61 85.69
      61 85.69
18/11/2025 17:49:38.241 39   85.93
      39 85.93
      39 85.93
18/11/2025 17:49:22.731 61   85.79
      61 85.79
      61 85.79
18/11/2025 17:46:32.828 17   85.80
      17 85.80
      17 85.80
18/11/2025 17:45:17.886 10   85.55
      10 85.55
      10 85.55
18/11/2025 17:44:19.136 9   85.78
      9 85.78
      9 85.78
18/11/2025 17:32:31.927 11   85.78
      11 85.78
      11 85.78
18/11/2025 17:22:13.776 50   85.49
      48 85.49
      50 85.49
      2 85.49
18/11/2025 17:12:33.108 12   85.52
      12 85.52
      12 85.52
18/11/2025 17:11:12.672 27   85.49
      27 85.49
      27 85.49
18/11/2025 17:10:20.265 250   85.53
      250 85.53
      250 85.53
18/11/2025 17:07:37.878 50   85.50
      50 85.50
      50 85.50
18/11/2025 17:06:51.585 2   85.51
      2 85.51
      2 85.51
18/11/2025 16:59:38.863 110   85.70
      110 85.70
      110 85.70
18/11/2025 16:59:29.392 350   85.65
      350 85.65
      350 85.65
18/11/2025 16:59:20.030 500   85.65
      500 85.65
      500 85.65
18/11/2025 16:55:20.702 11   85.61
      11 85.61
      11 85.61
18/11/2025 16:47:16.194 25   85.56
      25 85.56
      25 85.56
18/11/2025 16:45:01.781 10   85.55
      10 85.55
      10 85.55
18/11/2025 16:43:52.985 30   85.56
      30 85.56
      30 85.56
18/11/2025 16:38:42.066 9   85.51
      9 85.51
      9 85.51
18/11/2025 16:34:49.516 67   85.60
      67 85.60
      67 85.60
18/11/2025 16:31:12.159 12   85.69
      12 85.69
      12 85.69
18/11/2025 16:24:08.696 10   85.52
      10 85.52
      10 85.52
18/11/2025 16:05:13.806 18   85.61
      18 85.61
      18 85.61
18/11/2025 16:02:44.002 3   85.61
      3 85.61
      3 85.61
18/11/2025 15:52:24.648 140   85.58
      140 85.58
      140 85.58
18/11/2025 15:45:29.918 10   85.81
      10 85.81
      10 85.81
18/11/2025 15:30:42.492 10   85.62
      10 85.62
      10 85.62
18/11/2025 15:25:50.706 150   85.66
      150 85.66
      150 85.66
18/11/2025 15:15:21.442 48   85.58
      48 85.58
      48 85.58
18/11/2025 15:15:15.387 70   85.58
      70 85.58
      70 85.58
18/11/2025 15:14:52.579 100   85.58
      100 85.58
      100 85.58
18/11/2025 15:01:55.851 120   85.63
      120 85.63
      120 85.63
18/11/2025 14:47:56.846 9   85.71
      9 85.71
      9 85.71
18/11/2025 14:47:21.696 1   85.73
      1 85.73
      1 85.73
18/11/2025 14:45:23.656 300   85.67
      300 85.67
      300 85.67
18/11/2025 14:39:48.643 40   85.80
      40 85.80
      40 85.80
18/11/2025 14:38:53.224 90   85.84
      90 85.84
      90 85.84
18/11/2025 14:37:14.922 100   85.81
      100 85.81
      100 85.81
18/11/2025 14:36:22.327 10   85.82
      10 85.82
      10 85.82
18/11/2025 14:35:59.489 90   85.82
      90 85.82
      90 85.82
18/11/2025 14:34:02.195 100   85.82
      100 85.82
      100 85.82
18/11/2025 14:33:00.000 20   85.87
      20 85.87
      20 85.87
18/11/2025 14:31:39.356 50   85.93
      50 85.93
      50 85.93
18/11/2025 14:29:45.216 60   85.87
      60 85.87
      60 85.87
18/11/2025 14:28:07.749 10   85.95
      10 85.95
      10 85.95
18/11/2025 14:27:47.810 3   85.95
      3 85.95
      3 85.95
18/11/2025 14:27:21.865 57   85.93
      57 85.93
      57 85.93
18/11/2025 14:25:42.594 1   86.00
      1 86.00
      1 86.00
18/11/2025 14:25:34.172 100   85.93
      100 85.93
      100 85.93
18/11/2025 14:24:28.832 1   86.00
      1 86.00
      1 86.00
18/11/2025 14:11:45.166 1   85.94
      1 85.94
      1 85.94
18/11/2025 14:03:02.348 34   85.93
      34 85.93
      34 85.93
18/11/2025 13:47:16.035 8   85.88
      8 85.88
      8 85.88
18/11/2025 13:39:13.762 50   85.92
      50 85.92
      50 85.92
18/11/2025 13:37:17.619 268   85.96
      268 85.96
      268 85.96
18/11/2025 13:35:21.968 122   85.97
      122 85.97
      122 85.97
18/11/2025 13:34:49.279 100   85.99
      100 85.99
      100 85.99
18/11/2025 13:32:58.145 22   85.97
      22 85.97
      22 85.97
18/11/2025 13:23:48.361 1   86.02
      1 86.02
      1 86.02
18/11/2025 13:23:20.087 2   85.99
      2 85.99
      2 85.99
18/11/2025 13:18:48.601 90   85.99
      90 85.99
      90 85.99
18/11/2025 13:17:44.502 20   85.99
      20 85.99
      20 85.99
18/11/2025 13:16:38.369 50   85.97
      50 85.97
      50 85.97
18/11/2025 13:15:56.079 10   86.06
      10 86.06
      10 86.06
18/11/2025 13:11:41.218 2   85.98
      2 85.98
      2 85.98
18/11/2025 13:08:39.523 171   85.97
      171 85.97
      171 85.97
18/11/2025 13:02:45.614 4   86.02
      4 86.02
      4 86.02
18/11/2025 13:01:58.008 10   85.98
      8 85.98
      10 85.98
      2 85.98
18/11/2025 12:57:06.505 25   85.97
      25 85.97
      25 85.97
18/11/2025 12:56:09.610 45   85.97
      45 85.97
      45 85.97
18/11/2025 12:55:30.556 3   85.97
      3 85.97
      3 85.97
18/11/2025 12:54:25.228 500   85.96
      500 85.96
      500 85.96
18/11/2025 12:53:33.860 500   85.94
      500 85.94
      500 85.94
18/11/2025 12:53:07.431 500   85.94
      500 85.94
      500 85.94
18/11/2025 12:42:16.988 39   85.94
      39 85.94
      39 85.94
18/11/2025 12:38:54.094 115   85.95
      115 85.95
      115 85.95
18/11/2025 12:28:57.884 1   85.90
      1 85.90
      1 85.90
18/11/2025 12:26:16.070 7   85.90
      7 85.90
      7 85.90
18/11/2025 12:25:16.210 15   85.93
      15 85.93
      15 85.93
18/11/2025 12:24:07.699 25   85.92
      25 85.92
      25 85.92
18/11/2025 12:23:25.421 100   85.94
      100 85.94
      100 85.94
18/11/2025 12:23:01.541 125   85.90
      125 85.90
      125 85.90
18/11/2025 12:19:53.160 1   85.88
      1 85.88
      1 85.88
18/11/2025 12:19:24.437 3   85.90
      3 85.90
      3 85.90
18/11/2025 12:16:20.256 40   85.88
      40 85.88
      40 85.88
18/11/2025 12:14:49.397 1   85.92
      1 85.92
      1 85.92
18/11/2025 12:07:20.454 30   86.07
      30 86.07
      30 86.07
18/11/2025 12:06:10.455 10   86.00
      10 86.00
      10 86.00
18/11/2025 12:05:34.753 30   86.05
      30 86.05
      30 86.05
18/11/2025 12:00:17.278 15   85.96
      15 85.96
      15 85.96
18/11/2025 11:55:33.162 1   85.98
      1 85.98
      1 85.98
18/11/2025 11:54:26.088 40   85.94
      40 85.94
      40 85.94
18/11/2025 11:54:02.624 100   86.00
      100 86.00
      100 86.00
18/11/2025 11:52:24.227 17   85.95
      17 85.95
      17 85.95
18/11/2025 11:49:12.502 6   86.11
      6 86.11
      6 86.11
18/11/2025 11:46:04.869 30   86.04
      30 86.04
      30 86.04
18/11/2025 11:43:32.746 1   86.02
      1 86.02
      1 86.02
18/11/2025 11:41:06.006 4   85.96
      4 85.96
      4 85.96
18/11/2025 11:25:14.093 1   85.94
      1 85.94
      1 85.94
18/11/2025 11:21:59.604 225   85.89
      225 85.89
      225 85.89
18/11/2025 11:20:26.634 1   85.83
      1 85.83
      1 85.83
18/11/2025 11:19:27.360 350   85.88
      350 85.88
      350 85.88
18/11/2025 11:15:39.650 25   85.80
      25 85.80
      25 85.80
18/11/2025 11:14:35.785 220   85.76
      220 85.76
      220 85.76
18/11/2025 11:13:52.949 500   85.75
      500 85.75
      500 85.75
18/11/2025 11:13:05.700 335   85.66
      335 85.66
      335 85.66
18/11/2025 11:12:45.367 54   85.66
      54 85.66
      54 85.66
18/11/2025 11:12:02.726 4   85.70
      4 85.70
      4 85.70
18/11/2025 11:10:49.733 7   85.79
      7 85.79
      7 85.79
18/11/2025 11:08:55.174 20   85.73
      20 85.73
      20 85.73
18/11/2025 11:02:04.997 100   85.76
      100 85.76
      100 85.76
18/11/2025 10:58:26.957 60   85.69
      60 85.69
      60 85.69
18/11/2025 10:55:42.908 200   85.76
      200 85.76
      200 85.76
18/11/2025 10:55:29.454 500   85.74
      500 85.74
      500 85.74
18/11/2025 10:43:15.208 58   85.84
      58 85.84
      58 85.84
18/11/2025 10:42:49.313 17   85.79
      17 85.79
      17 85.79
18/11/2025 10:39:31.377 15   85.79
      15 85.79
      15 85.79
18/11/2025 10:36:02.236 50   85.72
      50 85.72
      50 85.72
18/11/2025 10:35:20.219 7   85.75
      7 85.75
      7 85.75
18/11/2025 10:32:06.596 40   85.80
      40 85.80
      40 85.80
18/11/2025 10:29:18.151 29   85.76
      29 85.76
      29 85.76
18/11/2025 10:28:49.938 2   85.79
      2 85.79
      2 85.79
18/11/2025 10:28:08.677 1   85.71
      1 85.71
      1 85.71
18/11/2025 10:20:39.251 30   85.79
      30 85.79
      30 85.79
18/11/2025 10:20:14.529 12   85.74
      12 85.74
      12 85.74
18/11/2025 10:18:58.530 50   85.78
      50 85.78
      50 85.78
18/11/2025 10:16:12.281 50   85.84
      50 85.84
      50 85.84
18/11/2025 10:07:48.270 30   85.78
      30 85.78
      30 85.78
18/11/2025 10:04:55.642 14   85.95
      14 85.95
      14 85.95
18/11/2025 10:04:27.675 35   85.91
      35 85.91
      35 85.91
18/11/2025 09:51:32.072 240   86.07
      240 86.07
      240 86.07
18/11/2025 09:51:22.469 230   86.12
      230 86.12
      230 86.12
18/11/2025 09:45:36.643 80   86.08
      80 86.08
      80 86.08
18/11/2025 09:42:04.397 18   86.00
      18 86.00
      18 86.00
18/11/2025 09:40:40.697 60   85.96
      60 85.96
      60 85.96
18/11/2025 09:38:46.398 15   85.99
      15 85.99
      15 85.99
18/11/2025 09:35:40.573 15   86.08
      15 86.08
      15 86.08
18/11/2025 09:18:31.362 3   86.01
      3 86.01
      3 86.01
18/11/2025 09:16:39.135 3   85.96
      3 85.96
      3 85.96
18/11/2025 09:16:13.979 1   86.07
      1 86.07
      1 86.07
18/11/2025 09:15:58.418 30   86.00
      30 86.00
      30 86.00
18/11/2025 09:15:48.825 26   86.04
      26 86.04
      26 86.04
18/11/2025 09:13:05.485 1   86.06
      1 86.06
      1 86.06
18/11/2025 09:06:24.724 6   86.10
      6 86.10
      6 86.10
18/11/2025 09:03:39.541 3   86.10
      3 86.10
      3 86.10
18/11/2025 09:03:38.433 1   86.15
      1 86.15
      1 86.15
18/11/2025 09:03:09.973 1   86.16
      1 86.16
      1 86.16
18/11/2025 08:56:31.208 61   85.73
      61 85.73
      61 85.73
18/11/2025 08:55:49.947 3   85.71
      3 85.71
      3 85.71
18/11/2025 08:55:36.530 10   85.71
      10 85.71
      10 85.71
18/11/2025 08:54:49.653 39   85.31
      39 85.31
      39 85.31
18/11/2025 08:54:33.042 61   85.31
      61 85.31
      61 85.31
18/11/2025 08:53:40.200 61   85.30
      61 85.30
      61 85.30
18/11/2025 08:38:05.566 819   85.02
      116 85.02
      37 85.02
      50 85.02
      732 85.02
      603 85.02
      100 85.02
18/11/2025 08:37:56.016 104   85.11
      102 85.11
      104 85.11
      2 85.11
18/11/2025 08:37:51.127 61   85.22
      61 85.22
      61 85.22
18/11/2025 08:37:48.594 481   85.50
      61 85.50
      140 85.50
      481 85.50
      140 85.50
      140 85.50
18/11/2025 08:37:46.719 61   85.89
      61 85.89
      61 85.89
18/11/2025 08:37:14.786 61   86.10
      61 86.10
      61 86.10
18/11/2025 08:28:14.576 60   86.08
      60 86.08
      60 86.08
18/11/2025 08:24:03.701 12   86.02
      12 86.02
      12 86.02
18/11/2025 08:22:37.723 38   85.89
      38 85.89
      38 85.89
18/11/2025 08:22:34.291 62   85.89
      62 85.89
      62 85.89
18/11/2025 08:16:35.238 20   85.88
      20 85.88
      20 85.88
18/11/2025 08:14:47.967 55   85.68
      55 85.68
      55 85.68
18/11/2025 08:10:38.635 25   85.93
      25 85.93
      25 85.93
18/11/2025 08:02:45.207 39   85.84
      39 85.84
      39 85.84
18/11/2025 08:00:47.638 24   85.98
      24 85.98
      24 85.98
18/11/2025 08:00:22.332 1   86.01
      1 86.01
      1 86.01
18/11/2025 08:00:09.969 1   85.80
      1 85.80
      1 85.80
18/11/2025 08:00:09.870 1   86.00
      1 86.00
      1 86.00
18/11/2025 08:00:06.852 2   85.78
      2 85.78
      2 85.78
18/11/2025 07:45:34.701 61   85.84
      61 85.84
      61 85.84
18/11/2025 07:44:26.647 13   85.84
      13 85.84
      13 85.84
18/11/2025 07:37:18.037 50   85.70
      50 85.70
      50 85.70
18/11/2025 07:37:05.547 50   85.71
      50 85.71
      50 85.71
18/11/2025 07:32:24.496 2   85.93
      2 85.93
      2 85.93
18/11/2025 07:30:47.427 1   85.71
      1 85.71
      1 85.71
18/11/2025 07:30:12.140 13   85.71
      13 85.71
      13 85.71
18/11/2025 07:30:00.769 111   85.93
      35 85.93
      76 85.93
      100 85.93
      11 85.93
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)