Nestlé S.A.

228

212

87.18

Date Time Volume Order Volume Price
14/11/2025 21:55:22.053 5   87.18
      5 87.18
      5 87.18
14/11/2025 21:47:48.816 50   86.95
      50 86.95
      50 86.95
14/11/2025 21:47:21.338 60   86.96
      60 86.96
      60 86.96
14/11/2025 21:33:49.856 12   86.95
      12 86.95
      12 86.95
14/11/2025 20:48:09.427 1   87.18
      1 87.18
      1 87.18
14/11/2025 20:47:42.319 5   87.18
      5 87.18
      5 87.18
14/11/2025 20:47:39.339 4   87.04
      4 87.04
      4 87.04
14/11/2025 20:39:29.802 2   87.18
      2 87.18
      2 87.18
14/11/2025 20:39:00.318 1   87.18
      1 87.18
      1 87.18
14/11/2025 20:19:22.998 12   87.18
      12 87.18
      12 87.18
14/11/2025 20:10:19.897 36   87.18
      36 87.18
      36 87.18
14/11/2025 20:05:45.658 10   87.18
      10 87.18
      10 87.18
14/11/2025 20:04:53.765 10   86.96
      10 86.96
      10 86.96
14/11/2025 19:57:19.692 18   87.01
      18 87.01
      18 87.01
14/11/2025 19:56:49.080 5   87.01
      5 87.01
      5 87.01
14/11/2025 19:55:18.987 60   87.18
      60 87.18
      60 87.18
14/11/2025 19:54:19.621 60   87.18
      60 87.18
      60 87.18
14/11/2025 19:54:03.073 5   86.96
      5 86.96
      5 86.96
14/11/2025 19:53:41.279 60   87.18
      60 87.18
      60 87.18
14/11/2025 19:53:22.257 4   86.96
      4 86.96
      4 86.96
14/11/2025 19:51:58.096 2   86.96
      2 86.96
      2 86.96
14/11/2025 19:47:53.734 1   86.96
      1 86.96
      1 86.96
14/11/2025 19:45:42.045 2   86.96
      2 86.96
      2 86.96
14/11/2025 19:43:38.849 3   86.84
      3 86.84
      3 86.84
14/11/2025 19:43:26.974 3   86.96
      3 86.96
      3 86.96
14/11/2025 19:41:05.729 70   86.96
      70 86.96
      70 86.96
14/11/2025 19:40:37.786 50   86.90
      6 86.90
      44 86.90
      50 86.90
14/11/2025 19:29:52.456 13   86.96
      13 86.96
      13 86.96
14/11/2025 19:01:15.577 25   87.18
      25 87.18
      25 87.18
14/11/2025 18:56:13.210 2   87.18
      2 87.18
      2 87.18
14/11/2025 18:55:31.767 10   87.04
      10 87.04
      10 87.04
14/11/2025 18:54:13.960 6   87.18
      6 87.18
      6 87.18
14/11/2025 18:52:11.526 3   87.18
      3 87.18
      3 87.18
14/11/2025 18:49:06.200 35   87.18
      35 87.18
      35 87.18
14/11/2025 18:46:16.905 57   87.18
      57 87.18
      57 87.18
14/11/2025 18:43:47.827 1   87.18
      1 87.18
      1 87.18
14/11/2025 18:43:36.561 5   87.18
      5 87.18
      5 87.18
14/11/2025 18:43:32.032 1   87.07
      1 87.07
      1 87.07
14/11/2025 18:27:26.177 50   87.18
      50 87.18
      50 87.18
14/11/2025 18:13:32.601 34   87.13
      34 87.13
      34 87.13
14/11/2025 18:05:17.154 1   87.07
      1 87.07
      1 87.07
14/11/2025 18:03:48.698 1   87.06
      1 87.06
      1 87.06
14/11/2025 18:01:04.253 43   87.18
      43 87.18
      43 87.18
14/11/2025 17:56:28.723 1   87.18
      1 87.18
      1 87.18
14/11/2025 17:55:56.183 20   87.18
      20 87.18
      20 87.18
14/11/2025 17:51:12.179 5   87.29
      5 87.29
      5 87.29
14/11/2025 17:24:29.794 104   87.01
      100 87.01
      104 87.01
      4 87.01
14/11/2025 17:18:24.105 380   86.95
      380 86.95
      380 86.95
14/11/2025 17:05:40.102 34   86.90
      34 86.90
      34 86.90
14/11/2025 17:03:52.628 2   86.91
      2 86.91
      2 86.91
14/11/2025 17:03:39.917 3   86.84
      3 86.84
      3 86.84
14/11/2025 17:03:21.402 1   86.87
      1 86.87
      1 86.87
14/11/2025 16:55:22.138 25   86.84
      25 86.84
      25 86.84
14/11/2025 16:52:12.686 1   86.90
      1 86.90
      1 86.90
14/11/2025 16:46:50.645 200   86.89
      200 86.89
      200 86.89
14/11/2025 16:46:41.500 10   86.90
      10 86.90
      10 86.90
14/11/2025 16:43:49.649 30   86.95
      30 86.95
      30 86.95
14/11/2025 16:42:17.320 100   87.00
      100 87.00
      100 87.00
14/11/2025 16:41:11.599 100   87.01
      100 87.01
      100 87.01
14/11/2025 16:41:10.767 100   87.01
      100 87.01
      100 87.01
14/11/2025 16:40:31.856 10   87.03
      10 87.03
      10 87.03
14/11/2025 16:32:07.670 28   87.10
      28 87.10
      28 87.10
14/11/2025 16:21:43.285 1   87.33
      1 87.33
      1 87.33
14/11/2025 16:21:19.959 10   87.28
      10 87.28
      10 87.28
14/11/2025 16:18:50.825 224   87.24
      224 87.24
      224 87.24
14/11/2025 16:18:46.866 200   87.22
      200 87.22
      200 87.22
14/11/2025 16:12:12.615 58   87.21
      58 87.21
      58 87.21
14/11/2025 16:11:38.887 5   87.21
      5 87.21
      5 87.21
14/11/2025 16:09:38.764 15   87.16
      15 87.16
      15 87.16
14/11/2025 16:07:51.649 8   87.10
      8 87.10
      8 87.10
14/11/2025 16:03:30.314 400   86.95
      400 86.95
      400 86.95
14/11/2025 16:02:47.482 18   86.96
      18 86.96
      18 86.96
14/11/2025 16:02:47.446 60   86.96
      60 86.96
      60 86.96
14/11/2025 16:02:47.369 90   87.00
      5 87.00
      35 87.00
      90 87.00
      50 87.00
14/11/2025 16:01:39.167 10   87.01
      10 87.01
      10 87.01
14/11/2025 16:01:39.105 90   87.01
      90 87.01
      90 87.01
14/11/2025 16:01:08.341 6   87.03
      6 87.03
      6 87.03
14/11/2025 16:00:03.414 1   87.09
      1 87.09
      1 87.09
14/11/2025 16:00:01.213 95   87.10
      95 87.10
      95 87.10
14/11/2025 15:59:46.810 205   87.11
      205 87.11
      205 87.11
14/11/2025 15:58:49.865 95   87.11
      95 87.11
      95 87.11
14/11/2025 15:57:58.765 5   87.17
      5 87.17
      5 87.17
14/11/2025 15:57:11.380 13   87.15
      13 87.15
      13 87.15
14/11/2025 15:50:24.952 40   87.24
      40 87.24
      40 87.24
14/11/2025 15:43:28.960 1   87.38
      1 87.38
      1 87.38
14/11/2025 15:42:26.772 140   87.38
      140 87.38
      140 87.38
14/11/2025 15:36:30.766 2   87.47
      2 87.47
      2 87.47
14/11/2025 15:35:43.477 34   87.50
      34 87.50
      34 87.50
14/11/2025 15:31:24.004 20   87.51
      20 87.51
      20 87.51
14/11/2025 15:31:22.354 80   87.51
      80 87.51
      80 87.51
14/11/2025 15:25:21.355 24   87.37
      24 87.37
      24 87.37
14/11/2025 15:23:24.738 154   87.36
      154 87.36
      154 87.36
14/11/2025 15:19:11.872 57   87.32
      57 87.32
      57 87.32
14/11/2025 15:17:20.296 10   87.31
      10 87.31
      10 87.31
14/11/2025 15:13:20.560 57   87.37
      57 87.37
      57 87.37
14/11/2025 15:10:59.520 75   87.40
      75 87.40
      75 87.40
14/11/2025 15:10:36.898 40   87.40
      40 87.40
      40 87.40
14/11/2025 15:05:47.623 1   87.44
      1 87.44
      1 87.44
14/11/2025 15:05:26.705 1   87.45
      1 87.45
      1 87.45
14/11/2025 15:03:25.978 27   87.46
      27 87.46
      27 87.46
14/11/2025 14:59:17.907 1   87.61
      1 87.61
      1 87.61
14/11/2025 14:58:47.823 1   87.57
      1 87.57
      1 87.57
14/11/2025 14:56:29.664 14   87.69
      14 87.69
      14 87.69
14/11/2025 14:55:20.133 1   87.66
      1 87.66
      1 87.66
14/11/2025 14:49:52.164 35   87.54
      35 87.54
      35 87.54
14/11/2025 14:47:39.886 22   87.56
      22 87.56
      22 87.56
14/11/2025 14:45:50.713 125   87.54
      125 87.54
      125 87.54
14/11/2025 14:45:21.866 12   87.59
      12 87.59
      12 87.59
14/11/2025 14:44:12.897 300   87.55
      300 87.55
      300 87.55
14/11/2025 14:41:09.445 35   87.63
      35 87.63
      35 87.63
14/11/2025 14:39:46.906 20   87.62
      20 87.62
      20 87.62
14/11/2025 14:33:08.874 3   87.53
      3 87.53
      3 87.53
14/11/2025 14:32:46.425 2   87.57
      2 87.57
      2 87.57
14/11/2025 14:30:33.476 150   87.58
      150 87.58
      150 87.58
14/11/2025 14:30:19.822 3   87.60
      3 87.60
      3 87.60
14/11/2025 14:26:19.026 66   87.52
      66 87.52
      66 87.52
14/11/2025 14:25:04.385 23   87.56
      23 87.56
      23 87.56
14/11/2025 14:16:43.899 300   87.37
      300 87.37
      300 87.37
14/11/2025 14:08:17.687 1   87.46
      1 87.46
      1 87.46
14/11/2025 14:02:39.310 3   87.39
      3 87.39
      3 87.39
14/11/2025 14:02:10.714 1   87.47
      1 87.47
      1 87.47
14/11/2025 14:00:15.751 55   87.48
      55 87.48
      55 87.48
14/11/2025 14:00:01.275 9   87.54
      9 87.54
      9 87.54
14/11/2025 13:58:49.951 50   87.53
      50 87.53
      50 87.53
14/11/2025 13:57:56.492 9   87.54
      9 87.54
      9 87.54
14/11/2025 13:55:59.341 9   87.54
      9 87.54
      9 87.54
14/11/2025 13:50:34.910 141   87.49
      141 87.49
      141 87.49
14/11/2025 13:47:22.278 15   87.54
      15 87.54
      15 87.54
14/11/2025 13:44:40.493 121   87.51
      121 87.51
      121 87.51
14/11/2025 13:42:11.497 500   87.51
      500 87.51
      500 87.51
14/11/2025 13:41:22.546 3   87.50
      3 87.50
      3 87.50
14/11/2025 13:37:16.113 1   87.48
      1 87.48
      1 87.48
14/11/2025 13:30:45.428 175   87.46
      175 87.46
      175 87.46
14/11/2025 13:30:21.998 1   87.52
      1 87.52
      1 87.52
14/11/2025 13:29:48.792 2   87.54
      2 87.54
      2 87.54
14/11/2025 13:27:25.704 40   87.43
      40 87.43
      40 87.43
14/11/2025 13:25:31.349 35   87.45
      35 87.45
      35 87.45
14/11/2025 13:24:33.714 11   87.42
      11 87.42
      11 87.42
14/11/2025 13:22:57.409 149   87.34
      149 87.34
      149 87.34
14/11/2025 13:21:04.106 6   87.40
      6 87.40
      6 87.40
14/11/2025 13:10:12.271 15   87.29
      15 87.29
      15 87.29
14/11/2025 13:05:52.617 50   87.36
      50 87.36
      50 87.36
14/11/2025 12:52:17.642 100   87.48
      100 87.48
      100 87.48
14/11/2025 12:38:26.235 63   87.31
      63 87.31
      63 87.31
14/11/2025 12:37:32.265 35   87.31
      35 87.31
      35 87.31
14/11/2025 12:36:47.885 5   87.35
      5 87.35
      5 87.35
14/11/2025 12:36:02.316 40   87.34
      40 87.34
      40 87.34
14/11/2025 12:34:21.083 125   87.33
      125 87.33
      125 87.33
14/11/2025 12:27:22.805 500   87.45
      500 87.45
      500 87.45
14/11/2025 12:26:55.339 500   87.49
      500 87.49
      500 87.49
14/11/2025 12:14:23.091 4   87.50
      4 87.50
      4 87.50
14/11/2025 12:04:02.967 800   87.43
      800 87.43
      800 87.43
14/11/2025 12:03:51.082 500   87.43
      500 87.43
      500 87.43
14/11/2025 12:02:09.342 3   87.44
      3 87.44
      3 87.44
14/11/2025 12:01:44.955 1 144   87.48
      1 144 87.48
      1 134 87.48
      10 87.48
14/11/2025 12:00:44.850 10   87.43
      10 87.43
      10 87.43
14/11/2025 11:56:21.516 12   87.50
      12 87.50
      12 87.50
14/11/2025 11:56:21.117 80   87.55
      80 87.55
      80 87.55
14/11/2025 11:52:38.097 5   87.57
      5 87.57
      5 87.57
14/11/2025 11:47:45.574 55   87.56
      55 87.56
      55 87.56
14/11/2025 11:45:33.885 100   87.58
      100 87.58
      100 87.58
14/11/2025 11:38:37.456 22   87.58
      22 87.58
      22 87.58
14/11/2025 11:36:53.956 50   87.55
      50 87.55
      50 87.55
14/11/2025 11:36:28.815 350   87.56
      350 87.56
      350 87.56
14/11/2025 11:30:29.885 150   87.55
      150 87.55
      150 87.55
14/11/2025 11:26:07.706 100   87.52
      100 87.52
      100 87.52
14/11/2025 11:10:05.062 33   87.50
      33 87.50
      33 87.50
14/11/2025 11:07:36.779 30   87.49
      30 87.49
      30 87.49
14/11/2025 11:04:26.289 35   87.48
      35 87.48
      35 87.48
14/11/2025 10:54:05.252 12   87.56
      12 87.56
      12 87.56
14/11/2025 10:52:02.214 1   87.62
      1 87.62
      1 87.62
14/11/2025 10:49:14.430 8   87.52
      8 87.52
      8 87.52
14/11/2025 10:45:28.256 50   87.58
      50 87.58
      50 87.58
14/11/2025 10:40:49.188 8   87.59
      8 87.59
      8 87.59
14/11/2025 10:39:52.984 350   87.56
      350 87.56
      350 87.56
14/11/2025 10:35:36.351 450   87.56
      450 87.56
      450 87.56
14/11/2025 10:35:17.810 100   87.57
      100 87.57
      100 87.57
14/11/2025 10:32:42.408 80   87.70
      80 87.70
      80 87.70
14/11/2025 10:11:01.648 11   88.10
      11 88.10
      11 88.10
14/11/2025 09:58:50.800 120   88.08
      120 88.08
      120 88.08
14/11/2025 09:56:16.187 284   88.05
      284 88.05
      284 88.05
14/11/2025 09:46:03.872 1   88.10
      1 88.10
      1 88.10
14/11/2025 09:43:38.308 1   88.17
      1 88.17
      1 88.17
14/11/2025 09:41:00.145 3   88.11
      3 88.11
      3 88.11
14/11/2025 09:37:48.558 5   88.12
      5 88.12
      5 88.12
14/11/2025 09:34:07.885 6   88.00
      6 88.00
      6 88.00
14/11/2025 09:23:52.785 200   88.13
      200 88.13
      200 88.13
14/11/2025 09:16:19.226 10   88.00
      10 88.00
      10 88.00
14/11/2025 09:15:52.501 30   87.98
      30 87.98
      30 87.98
14/11/2025 09:11:04.047 1   87.92
      1 87.92
      1 87.92
14/11/2025 09:05:39.396 3   87.81
      3 87.81
      3 87.81
14/11/2025 09:05:16.232 300   87.87
      300 87.87
      285 87.87
      7 87.87
      8 87.87
14/11/2025 09:04:35.995 500   87.87
      500 87.87
      500 87.87
14/11/2025 09:03:23.515 200   87.91
      200 87.91
      193 87.91
      1 87.91
      1 87.91
      5 87.91
14/11/2025 08:52:07.269 60   87.21
      60 87.21
      60 87.21
14/11/2025 08:44:36.508 19   87.11
      19 87.11
      19 87.11
14/11/2025 08:34:40.480 18   87.14
      18 87.14
      18 87.14
14/11/2025 08:21:18.987 5   87.10
      5 87.10
      5 87.10
14/11/2025 08:21:03.129 20   87.13
      20 87.13
      20 87.13
14/11/2025 08:17:13.819 23   87.14
      23 87.14
      23 87.14
14/11/2025 08:16:55.670 60   87.13
      60 87.13
      60 87.13
14/11/2025 08:15:53.915 60   87.13
      60 87.13
      60 87.13
14/11/2025 08:13:26.806 60   87.12
      60 87.12
      60 87.12
14/11/2025 08:05:18.234 50   87.13
      50 87.13
      50 87.13
14/11/2025 08:04:31.993 40   87.27
      40 87.27
      40 87.27
14/11/2025 08:03:11.164 60   87.27
      60 87.27
      60 87.27
14/11/2025 08:02:26.507 1   87.13
      1 87.13
      1 87.13
14/11/2025 08:00:16.705 1   87.33
      1 87.33
      1 87.33
14/11/2025 08:00:13.123 4   87.13
      4 87.13
      4 87.13
14/11/2025 08:00:08.612 4   87.36
      4 87.36
      4 87.36
14/11/2025 07:33:30.722 54   87.13
      54 87.13
      54 87.13
14/11/2025 07:30:06.260 122   87.30
      52 87.30
      122 87.30
      20 87.30
      50 87.30
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)