Nestlé S.A.

230

224

84.40

Date Time Volume Order Volume Price
03/12/2025 21:53:47.489 100   84.40
      100 84.40
      100 84.40
03/12/2025 21:53:44.415 61   84.41
      61 84.41
      61 84.41
03/12/2025 21:53:25.019 50   84.41
      50 84.41
      50 84.41
03/12/2025 21:53:11.093 60   84.41
      60 84.41
      60 84.41
03/12/2025 21:52:06.185 50   84.47
      50 84.47
      50 84.47
03/12/2025 21:50:51.660 62   84.40
      62 84.40
      62 84.40
03/12/2025 21:50:44.276 59   84.39
      59 84.39
      59 84.39
03/12/2025 21:13:58.156 4   84.30
      4 84.30
      4 84.30
03/12/2025 21:04:23.443 35   84.39
      35 84.39
      35 84.39
03/12/2025 20:31:58.733 37   84.29
      37 84.29
      37 84.29
03/12/2025 20:19:33.741 30   84.27
      30 84.27
      30 84.27
03/12/2025 20:17:41.071 10   84.39
      10 84.39
      10 84.39
03/12/2025 20:05:53.068 3   84.23
      3 84.23
      3 84.23
03/12/2025 19:53:37.894 30   84.35
      30 84.35
      30 84.35
03/12/2025 19:52:39.482 28   84.35
      28 84.35
      28 84.35
03/12/2025 19:51:34.877 1   84.39
      1 84.39
      1 84.39
03/12/2025 19:33:11.989 20   84.34
      20 84.34
      20 84.34
03/12/2025 19:28:29.839 4   84.31
      4 84.31
      4 84.31
03/12/2025 19:27:20.292 1   84.31
      1 84.31
      1 84.31
03/12/2025 19:22:00.844 44   84.26
      44 84.26
      44 84.26
03/12/2025 18:58:08.812 48   84.36
      48 84.36
      48 84.36
03/12/2025 18:57:45.350 40   84.41
      40 84.41
      40 84.41
03/12/2025 18:26:58.036 30   84.38
      30 84.38
      30 84.38
03/12/2025 18:24:00.868 3   84.23
      3 84.23
      3 84.23
03/12/2025 18:23:42.651 1   84.41
      1 84.41
      1 84.41
03/12/2025 18:21:55.331 3   84.40
      3 84.40
      3 84.40
03/12/2025 18:12:51.802 30   84.29
      30 84.29
      30 84.29
03/12/2025 18:03:13.889 50   84.17
      50 84.17
      50 84.17
03/12/2025 17:46:55.167 15   84.10
      15 84.10
      15 84.10
03/12/2025 17:36:43.475 10   84.23
      10 84.23
      10 84.23
03/12/2025 17:32:44.255 12   84.06
      12 84.06
      12 84.06
03/12/2025 17:16:32.669 12   84.15
      12 84.15
      12 84.15
03/12/2025 17:16:17.315 2   84.10
      2 84.10
      2 84.10
03/12/2025 17:11:51.106 150   84.10
      150 84.10
      150 84.10
03/12/2025 17:11:07.431 300   84.12
      300 84.12
      300 84.12
03/12/2025 17:06:40.364 1   84.19
      1 84.19
      1 84.19
03/12/2025 17:06:33.181 150   84.14
      150 84.14
      150 84.14
03/12/2025 17:05:15.121 1   84.23
      1 84.23
      1 84.23
03/12/2025 17:05:05.634 10   84.22
      10 84.22
      10 84.22
03/12/2025 17:04:06.642 28   84.21
      28 84.21
      28 84.21
03/12/2025 17:03:42.458 500   84.14
      500 84.14
      500 84.14
03/12/2025 17:02:18.749 14   84.15
      14 84.15
      14 84.15
03/12/2025 17:01:26.070 11   84.13
      11 84.13
      11 84.13
03/12/2025 17:00:27.187 200   84.15
      200 84.15
      200 84.15
03/12/2025 17:00:21.490 1   84.18
      1 84.18
      1 84.18
03/12/2025 17:00:11.718 300   84.16
      300 84.16
      245 84.16
      55 84.16
03/12/2025 16:59:15.762 1   84.25
      1 84.25
      1 84.25
03/12/2025 16:42:43.009 11   84.20
      11 84.20
      11 84.20
03/12/2025 16:41:02.405 12   84.19
      12 84.19
      12 84.19
03/12/2025 16:40:28.575 4   84.18
      4 84.18
      4 84.18
03/12/2025 16:32:50.588 430   84.38
      430 84.38
      430 84.38
03/12/2025 16:29:10.985 20   84.36
      20 84.36
      20 84.36
03/12/2025 16:29:02.678 16   84.41
      16 84.41
      16 84.41
03/12/2025 16:21:47.027 200   84.43
      200 84.43
      200 84.43
03/12/2025 16:07:54.391 9   84.44
      9 84.44
      9 84.44
03/12/2025 16:04:09.663 50   84.39
      50 84.39
      50 84.39
03/12/2025 16:04:03.398 22   84.36
      22 84.36
      22 84.36
03/12/2025 16:03:52.631 61   84.40
      61 84.40
      61 84.40
03/12/2025 16:00:11.126 8   84.55
      8 84.55
      8 84.55
03/12/2025 15:44:20.241 35   84.52
      35 84.52
      35 84.52
03/12/2025 15:41:34.539 470   84.49
      470 84.49
      470 84.49
03/12/2025 15:32:16.476 250   84.44
      250 84.44
      250 84.44
03/12/2025 15:26:09.671 14   84.34
      14 84.34
      14 84.34
03/12/2025 15:25:08.100 70   84.37
      70 84.37
      70 84.37
03/12/2025 15:19:38.875 1   84.38
      1 84.38
      1 84.38
03/12/2025 15:19:21.462 2   84.35
      2 84.35
      2 84.35
03/12/2025 15:11:39.016 25   84.41
      25 84.41
      25 84.41
03/12/2025 15:10:02.287 1   84.43
      1 84.43
      1 84.43
03/12/2025 15:06:46.602 9   84.36
      9 84.36
      9 84.36
03/12/2025 15:06:39.408 14   84.35
      14 84.35
      14 84.35
03/12/2025 15:04:59.917 120   84.36
      120 84.36
      120 84.36
03/12/2025 15:03:33.418 9   84.35
      9 84.35
      9 84.35
03/12/2025 15:01:05.793 50   84.33
      50 84.33
      50 84.33
03/12/2025 14:59:04.346 100   84.39
      100 84.39
      100 84.39
03/12/2025 14:56:34.102 59   84.42
      59 84.42
      59 84.42
03/12/2025 14:54:42.534 60   84.40
      60 84.40
      60 84.40
03/12/2025 14:54:02.926 62   84.40
      62 84.40
      62 84.40
03/12/2025 14:54:02.623 100   84.40
      100 84.40
      100 84.40
03/12/2025 14:53:59.532 100   84.40
      100 84.40
      100 84.40
03/12/2025 14:53:55.200 100   84.40
      100 84.40
      100 84.40
03/12/2025 14:53:31.084 60   84.42
      60 84.42
      60 84.42
03/12/2025 14:52:55.738 60   84.42
      60 84.42
      60 84.42
03/12/2025 14:52:12.480 60   84.40
      60 84.40
      60 84.40
03/12/2025 14:48:12.961 15   84.32
      15 84.32
      15 84.32
03/12/2025 14:39:51.357 22   84.31
      22 84.31
      22 84.31
03/12/2025 14:35:19.920 81   84.29
      81 84.29
      81 84.29
03/12/2025 14:29:11.468 50   84.35
      50 84.35
      50 84.35
03/12/2025 14:25:10.205 16   84.34
      16 84.34
      16 84.34
03/12/2025 14:20:33.655 7   84.39
      7 84.39
      7 84.39
03/12/2025 14:20:31.033 95   84.39
      95 84.39
      95 84.39
03/12/2025 14:16:59.705 50   84.36
      50 84.36
      50 84.36
03/12/2025 14:16:33.904 60   84.37
      60 84.37
      60 84.37
03/12/2025 14:09:31.643 100   84.38
      100 84.38
      100 84.38
03/12/2025 14:05:31.845 50   84.37
      50 84.37
      50 84.37
03/12/2025 14:05:06.917 200   84.37
      200 84.37
      200 84.37
03/12/2025 14:00:17.799 100   84.43
      100 84.43
      100 84.43
03/12/2025 13:58:31.385 3   84.42
      3 84.42
      3 84.42
03/12/2025 13:58:14.582 1   84.46
      1 84.46
      1 84.46
03/12/2025 13:46:45.576 50   84.50
      50 84.50
      50 84.50
03/12/2025 13:44:41.709 80   84.46
      80 84.46
      80 84.46
03/12/2025 13:43:01.343 27   84.48
      27 84.48
      27 84.48
03/12/2025 13:22:52.305 35   84.33
      35 84.33
      35 84.33
03/12/2025 13:16:16.348 6   84.40
      6 84.40
      6 84.40
03/12/2025 13:14:18.028 296   84.39
      296 84.39
      296 84.39
03/12/2025 13:09:14.119 30   84.38
      30 84.38
      30 84.38
03/12/2025 13:03:53.867 13   84.36
      13 84.36
      13 84.36
03/12/2025 13:03:39.736 500   84.34
      500 84.34
      500 84.34
03/12/2025 13:01:32.898 1   84.34
      1 84.34
      1 84.34
03/12/2025 12:58:41.658 1   84.40
      1 84.40
      1 84.40
03/12/2025 12:57:53.927 21   84.40
      21 84.40
      21 84.40
03/12/2025 12:55:31.157 56   84.40
      56 84.40
      56 84.40
03/12/2025 12:54:33.238 12   84.41
      12 84.41
      12 84.41
03/12/2025 12:54:14.178 10   84.40
      10 84.40
      10 84.40
03/12/2025 12:54:01.157 25   84.40
      25 84.40
      25 84.40
03/12/2025 12:50:02.545 16   84.46
      16 84.46
      16 84.46
03/12/2025 12:47:24.301 50   84.48
      50 84.48
      50 84.48
03/12/2025 12:45:02.611 77   84.50
      77 84.50
      77 84.50
03/12/2025 12:39:48.704 20   84.41
      20 84.41
      20 84.41
03/12/2025 12:33:45.510 5   84.48
      5 84.48
      5 84.48
03/12/2025 12:32:20.040 500   84.47
      500 84.47
      500 84.47
03/12/2025 12:29:22.492 400   84.50
      400 84.50
      400 84.50
03/12/2025 12:23:47.712 115   84.52
      115 84.52
      115 84.52
03/12/2025 12:22:29.658 35   84.50
      35 84.50
      35 84.50
03/12/2025 12:21:29.329 210   84.49
      210 84.49
      210 84.49
03/12/2025 12:19:37.015 200   84.47
      200 84.47
      200 84.47
03/12/2025 12:17:38.088 150   84.39
      150 84.39
      150 84.39
03/12/2025 12:09:03.881 135   84.30
      135 84.30
      135 84.30
03/12/2025 12:07:19.936 11   84.34
      11 84.34
      11 84.34
03/12/2025 12:03:40.876 300   84.37
      300 84.37
      300 84.37
03/12/2025 12:02:27.328 296   84.33
      296 84.33
      296 84.33
03/12/2025 11:59:33.929 55   84.34
      55 84.34
      55 84.34
03/12/2025 11:58:08.755 146   84.37
      146 84.37
      146 84.37
03/12/2025 11:53:57.933 29   84.37
      29 84.37
      29 84.37
03/12/2025 11:46:29.379 100   84.25
      100 84.25
      100 84.25
03/12/2025 11:43:33.009 14   84.25
      14 84.25
      14 84.25
03/12/2025 11:40:39.469 55   84.21
      55 84.21
      55 84.21
03/12/2025 11:40:26.879 50   84.20
      50 84.20
      50 84.20
03/12/2025 11:39:43.516 10   84.22
      10 84.22
      10 84.22
03/12/2025 11:37:31.182 6   84.25
      6 84.25
      6 84.25
03/12/2025 11:37:02.080 50   84.24
      50 84.24
      50 84.24
03/12/2025 11:34:08.937 1   84.19
      1 84.19
      1 84.19
03/12/2025 11:33:59.267 250   84.20
      250 84.20
      250 84.20
03/12/2025 11:33:33.005 1   84.21
      1 84.21
      1 84.21
03/12/2025 11:33:04.155 2   84.24
      2 84.24
      2 84.24
03/12/2025 11:24:28.419 25   84.31
      25 84.31
      25 84.31
03/12/2025 11:22:04.136 60   84.24
      60 84.24
      60 84.24
03/12/2025 11:21:01.422 3   84.26
      3 84.26
      3 84.26
03/12/2025 11:20:43.603 59   84.27
      59 84.27
      59 84.27
03/12/2025 11:20:32.455 1   84.26
      1 84.26
      1 84.26
03/12/2025 11:18:25.046 200   84.24
      200 84.24
      200 84.24
03/12/2025 11:16:56.202 40   84.28
      40 84.28
      40 84.28
03/12/2025 11:15:31.818 118   84.32
      118 84.32
      118 84.32
03/12/2025 11:02:39.084 115   84.48
      115 84.48
      115 84.48
03/12/2025 11:02:25.676 1   84.48
      1 84.48
      1 84.48
03/12/2025 11:00:31.018 250   84.47
      250 84.47
      250 84.47
03/12/2025 11:00:23.803 45   84.47
      45 84.47
      45 84.47
03/12/2025 10:56:31.613 8   84.50
      8 84.50
      8 84.50
03/12/2025 10:55:41.986 40   84.50
      40 84.50
      40 84.50
03/12/2025 10:55:41.705 5   84.49
      5 84.49
      5 84.49
03/12/2025 10:46:28.217 15   84.53
      15 84.53
      15 84.53
03/12/2025 10:42:02.182 1   84.57
      1 84.57
      1 84.57
03/12/2025 10:36:42.117 1   84.47
      1 84.47
      1 84.47
03/12/2025 10:35:01.818 15   84.49
      15 84.49
      15 84.49
03/12/2025 10:33:09.444 25   84.49
      25 84.49
      25 84.49
03/12/2025 10:31:04.912 139   84.51
      139 84.51
      139 84.51
03/12/2025 10:26:12.435 11   84.53
      11 84.53
      11 84.53
03/12/2025 10:24:22.804 9   84.56
      9 84.56
      9 84.56
03/12/2025 10:24:06.927 40   84.53
      40 84.53
      40 84.53
03/12/2025 10:24:06.623 40   84.53
      40 84.53
      40 84.53
03/12/2025 10:24:05.706 20   84.53
      20 84.53
      20 84.53
03/12/2025 10:23:31.118 100   84.52
      100 84.52
      100 84.52
03/12/2025 10:21:16.969 120   84.57
      25 84.57
      120 84.57
      25 84.57
      25 84.57
      45 84.57
03/12/2025 10:20:56.593 35   84.57
      35 84.57
      35 84.57
03/12/2025 10:20:55.541 35   84.57
      35 84.57
      35 84.57
03/12/2025 10:20:55.222 25   84.57
      25 84.57
      25 84.57
03/12/2025 10:20:53.319 50   84.58
      50 84.58
      50 84.58
03/12/2025 10:20:52.950 30   84.58
      30 84.58
      30 84.58
03/12/2025 10:20:52.132 40   84.57
      40 84.57
      40 84.57
03/12/2025 10:20:50.698 50   84.56
      50 84.56
      50 84.56
03/12/2025 10:20:50.258 60   84.56
      60 84.56
      60 84.56
03/12/2025 09:57:29.046 54   84.73
      54 84.73
      54 84.73
03/12/2025 09:56:13.471 125   84.77
      125 84.77
      125 84.77
03/12/2025 09:51:08.630 50   84.60
      50 84.60
      50 84.60
03/12/2025 09:50:40.242 47   84.57
      47 84.57
      47 84.57
03/12/2025 09:46:28.882 1   84.62
      1 84.62
      1 84.62
03/12/2025 09:45:31.360 8   84.69
      8 84.69
      8 84.69
03/12/2025 09:45:09.341 14   84.69
      14 84.69
      14 84.69
03/12/2025 09:44:34.899 4   84.68
      4 84.68
      4 84.68
03/12/2025 09:43:38.214 10   84.64
      10 84.64
      10 84.64
03/12/2025 09:42:48.647 3   84.68
      3 84.68
      3 84.68
03/12/2025 09:39:39.394 36   84.68
      36 84.68
      36 84.68
03/12/2025 09:39:35.825 6   84.68
      6 84.68
      6 84.68
03/12/2025 09:37:30.017 3   84.61
      3 84.61
      3 84.61
03/12/2025 09:37:13.092 2   84.62
      2 84.62
      2 84.62
03/12/2025 09:35:01.517 100   84.78
      100 84.78
      100 84.78
03/12/2025 09:32:45.772 70   84.88
      70 84.88
      70 84.88
03/12/2025 09:31:39.401 14   84.82
      14 84.82
      14 84.82
03/12/2025 09:27:40.469 1   84.86
      1 84.86
      1 84.86
03/12/2025 09:23:38.450 9   84.98
      9 84.98
      9 84.98
03/12/2025 09:23:29.411 35   85.01
      35 85.01
      35 85.01
03/12/2025 09:23:06.270 1   84.96
      1 84.96
      1 84.96
03/12/2025 09:23:05.061 1   84.96
      1 84.96
      1 84.96
03/12/2025 09:21:12.092 235   84.88
      235 84.88
      235 84.88
03/12/2025 09:21:02.808 13   84.87
      13 84.87
      13 84.87
03/12/2025 09:18:30.018 3   84.78
      3 84.78
      3 84.78
03/12/2025 09:18:19.044 1   84.77
      1 84.77
      1 84.77
03/12/2025 09:17:54.600 1   84.80
      1 84.80
      1 84.80
03/12/2025 09:15:33.749 1   84.92
      1 84.92
      1 84.92
03/12/2025 09:15:02.871 1   84.80
      1 84.80
      1 84.80
03/12/2025 09:04:49.847 105   84.50
      105 84.50
      105 84.50
03/12/2025 09:04:41.847 500   84.50
      500 84.50
      500 84.50
03/12/2025 09:04:30.420 3   84.51
      3 84.51
      3 84.51
03/12/2025 09:04:05.074 1   84.53
      1 84.53
      1 84.53
03/12/2025 09:02:06.537 105   84.25
      105 84.25
      105 84.25
03/12/2025 09:02:02.898 340   84.30
      340 84.30
      90 84.30
      250 84.30
03/12/2025 09:01:41.082 98   84.43
      38 84.43
      60 84.43
      98 84.43
03/12/2025 08:42:46.992 4   84.90
      4 84.90
      4 84.90
03/12/2025 08:38:21.045 30   84.89
      30 84.89
      30 84.89
03/12/2025 08:35:31.713 62   84.74
      62 84.74
      62 84.74
03/12/2025 08:00:22.856 1   84.77
      1 84.77
      1 84.77
03/12/2025 08:00:04.153 7   84.63
      7 84.63
      7 84.63
03/12/2025 08:00:02.946 14   84.77
      14 84.77
      14 84.77
03/12/2025 07:44:20.190 2   84.72
      2 84.72
      2 84.72
03/12/2025 07:30:10.662 28   84.55
      5 84.55
      28 84.55
      23 84.55
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)