Nestlé S.A.

239

234

86.81

Date Time Volume Order Volume Price
21/11/2025 21:58:24.495 15   86.81
      15 86.81
      15 86.81
21/11/2025 21:09:32.660 10   86.93
      10 86.93
      10 86.93
21/11/2025 21:03:14.460 25   86.98
      25 86.98
      25 86.98
21/11/2025 20:56:38.020 60   86.91
      60 86.91
      60 86.91
21/11/2025 20:56:16.560 60   87.01
      60 87.01
      60 87.01
21/11/2025 20:55:05.050 60   87.11
      60 87.11
      60 87.11
21/11/2025 20:46:28.702 12   87.38
      12 87.38
      12 87.38
21/11/2025 20:41:39.680 3   87.25
      3 87.25
      3 87.25
21/11/2025 20:41:14.325 9   87.49
      9 87.49
      9 87.49
21/11/2025 20:20:32.551 1   87.53
      1 87.53
      1 87.53
21/11/2025 20:17:17.563 1   87.51
      1 87.51
      1 87.51
21/11/2025 20:09:11.577 2   87.25
      2 87.25
      2 87.25
21/11/2025 20:07:22.302 50   87.25
      50 87.25
      50 87.25
21/11/2025 20:03:46.701 12   87.21
      12 87.21
      12 87.21
21/11/2025 19:57:06.687 30   87.24
      30 87.24
      30 87.24
21/11/2025 19:46:16.869 35   87.27
      23 87.27
      12 87.27
      35 87.27
21/11/2025 19:38:27.710 10   87.24
      10 87.24
      10 87.24
21/11/2025 19:29:55.763 1   86.81
      1 86.81
      1 86.81
21/11/2025 19:27:56.004 1   87.00
      1 87.00
      1 87.00
21/11/2025 19:23:57.345 50   86.78
      50 86.78
      50 86.78
21/11/2025 19:23:44.200 6   86.78
      6 86.78
      6 86.78
21/11/2025 19:23:05.756 1   87.01
      1 87.01
      1 87.01
21/11/2025 19:11:00.001 9   86.75
      9 86.75
      9 86.75
21/11/2025 18:59:02.960 1   87.16
      1 87.16
      1 87.16
21/11/2025 18:56:49.706 1   87.20
      1 87.20
      1 87.20
21/11/2025 18:56:12.365 1   87.00
      1 87.00
      1 87.00
21/11/2025 18:38:40.773 20   87.30
      20 87.30
      20 87.30
21/11/2025 18:29:18.845 1   87.30
      1 87.30
      1 87.30
21/11/2025 18:28:46.431 5   87.05
      5 87.05
      5 87.05
21/11/2025 18:27:10.220 3   87.08
      3 87.08
      3 87.08
21/11/2025 18:26:38.625 1   87.36
      1 87.36
      1 87.36
21/11/2025 18:00:45.398 10   87.23
      10 87.23
      10 87.23
21/11/2025 17:55:29.834 23   87.15
      23 87.15
      23 87.15
21/11/2025 17:35:35.760 30   86.88
      30 86.88
      30 86.88
21/11/2025 17:33:13.440 11   86.60
      11 86.60
      11 86.60
21/11/2025 17:00:23.006 10   87.11
      10 87.11
      10 87.11
21/11/2025 16:55:52.085 9   87.09
      9 87.09
      9 87.09
21/11/2025 16:55:27.831 1   87.13
      1 87.13
      1 87.13
21/11/2025 16:49:43.999 1   87.11
      1 87.11
      1 87.11
21/11/2025 16:48:57.869 5   87.20
      5 87.20
      5 87.20
21/11/2025 16:47:35.903 12   87.21
      12 87.21
      12 87.21
21/11/2025 16:46:00.736 9   87.23
      9 87.23
      9 87.23
21/11/2025 16:43:11.800 90   87.16
      90 87.16
      90 87.16
21/11/2025 16:43:06.757 6   87.12
      6 87.12
      6 87.12
21/11/2025 16:41:01.787 75   87.17
      75 87.17
      75 87.17
21/11/2025 16:39:27.227 3   87.21
      3 87.21
      3 87.21
21/11/2025 16:37:53.925 60   87.27
      60 87.27
      60 87.27
21/11/2025 16:30:17.915 18   87.35
      18 87.35
      18 87.35
21/11/2025 16:29:58.489 15   87.36
      15 87.36
      15 87.36
21/11/2025 16:27:13.787 9   87.05
      9 87.05
      9 87.05
21/11/2025 16:26:03.026 100   87.01
      100 87.01
      100 87.01
21/11/2025 16:25:57.803 10   87.07
      10 87.07
      10 87.07
21/11/2025 16:25:27.239 13   87.00
      13 87.00
      13 87.00
21/11/2025 16:22:14.461 25   87.11
      25 87.11
      25 87.11
21/11/2025 16:20:53.388 40   87.15
      40 87.15
      40 87.15
21/11/2025 16:08:59.358 45   87.02
      45 87.02
      45 87.02
21/11/2025 16:07:04.816 36   87.00
      1 87.00
      36 87.00
      3 87.00
      2 87.00
      30 87.00
21/11/2025 16:04:43.764 10   86.86
      10 86.86
      10 86.86
21/11/2025 16:04:20.328 100   86.74
      100 86.74
      100 86.74
21/11/2025 16:03:58.148 10   86.73
      10 86.73
      10 86.73
21/11/2025 16:03:40.275 10   86.73
      10 86.73
      10 86.73
21/11/2025 16:03:31.606 12   86.65
      12 86.65
      12 86.65
21/11/2025 16:03:27.055 231   86.70
      231 86.70
      231 86.70
21/11/2025 16:03:11.667 40   86.65
      40 86.65
      40 86.65
21/11/2025 16:02:43.817 160   86.60
      160 86.60
      160 86.60
21/11/2025 16:01:41.902 20   86.54
      20 86.54
      20 86.54
21/11/2025 16:01:18.154 21   86.52
      21 86.52
      21 86.52
21/11/2025 16:00:59.578 20   86.46
      20 86.46
      20 86.46
21/11/2025 16:00:35.483 7   86.43
      7 86.43
      7 86.43
21/11/2025 16:00:02.411 1   86.45
      1 86.45
      1 86.45
21/11/2025 15:57:09.486 15   86.44
      15 86.44
      15 86.44
21/11/2025 15:55:57.000 34   86.49
      34 86.49
      34 86.49
21/11/2025 15:54:29.454 6   86.46
      6 86.46
      6 86.46
21/11/2025 15:53:21.654 20   86.43
      20 86.43
      20 86.43
21/11/2025 15:49:24.894 190   86.51
      190 86.51
      190 86.51
21/11/2025 15:46:27.411 1   86.45
      1 86.45
      1 86.45
21/11/2025 15:46:20.415 190   86.45
      190 86.45
      190 86.45
21/11/2025 15:42:08.219 12   86.35
      12 86.35
      12 86.35
21/11/2025 15:38:25.913 200   86.40
      200 86.40
      200 86.40
21/11/2025 15:33:52.525 40   86.26
      40 86.26
      40 86.26
21/11/2025 15:33:50.310 60   86.28
      60 86.28
      60 86.28
21/11/2025 15:23:41.576 30   86.43
      30 86.43
      30 86.43
21/11/2025 15:22:08.498 10   86.36
      10 86.36
      10 86.36
21/11/2025 15:17:22.813 203   86.31
      203 86.31
      203 86.31
21/11/2025 15:13:39.739 10   86.43
      10 86.43
      10 86.43
21/11/2025 15:05:45.573 115   86.59
      115 86.59
      115 86.59
21/11/2025 15:05:35.008 48   86.59
      48 86.59
      48 86.59
21/11/2025 15:05:14.529 10   86.57
      10 86.57
      10 86.57
21/11/2025 15:04:48.941 1   86.62
      1 86.62
      1 86.62
21/11/2025 15:04:28.706 9   86.60
      9 86.60
      9 86.60
21/11/2025 14:59:44.042 3   86.61
      3 86.61
      3 86.61
21/11/2025 14:58:55.181 100   86.64
      100 86.64
      100 86.64
21/11/2025 14:58:01.133 15   86.64
      15 86.64
      15 86.64
21/11/2025 14:56:55.186 60   86.64
      60 86.64
      60 86.64
21/11/2025 14:51:42.006 120   86.64
      120 86.64
      120 86.64
21/11/2025 14:49:15.596 41   86.66
      41 86.66
      41 86.66
21/11/2025 14:49:10.424 15   86.68
      15 86.68
      15 86.68
21/11/2025 14:45:09.359 10   86.47
      10 86.47
      10 86.47
21/11/2025 14:41:32.984 60   86.42
      60 86.42
      60 86.42
21/11/2025 14:41:23.045 1   86.43
      1 86.43
      1 86.43
21/11/2025 14:41:21.127 1   86.43
      1 86.43
      1 86.43
21/11/2025 14:38:31.868 9   86.39
      9 86.39
      9 86.39
21/11/2025 14:32:37.646 116   86.33
      116 86.33
      116 86.33
21/11/2025 13:58:06.402 139   86.28
      139 86.28
      139 86.28
21/11/2025 13:55:46.150 50   86.28
      50 86.28
      50 86.28
21/11/2025 13:54:38.701 12   86.20
      12 86.20
      12 86.20
21/11/2025 13:50:38.609 9   86.30
      9 86.30
      9 86.30
21/11/2025 13:43:21.106 45   86.28
      45 86.28
      45 86.28
21/11/2025 13:42:56.937 10   86.28
      10 86.28
      10 86.28
21/11/2025 13:41:27.556 30   86.22
      30 86.22
      30 86.22
21/11/2025 13:39:56.687 36   86.22
      36 86.22
      36 86.22
21/11/2025 13:39:42.416 70   86.21
      70 86.21
      70 86.21
21/11/2025 13:37:46.744 50   86.17
      50 86.17
      50 86.17
21/11/2025 13:35:29.441 100   86.14
      100 86.14
      100 86.14
21/11/2025 13:34:42.976 25   86.27
      25 86.27
      25 86.27
21/11/2025 13:31:17.760 1   86.15
      1 86.15
      1 86.15
21/11/2025 13:27:54.815 50   86.11
      50 86.11
      50 86.11
21/11/2025 13:27:05.640 4   86.10
      4 86.10
      4 86.10
21/11/2025 13:26:52.164 63   86.07
      63 86.07
      63 86.07
21/11/2025 13:25:52.684 45   86.10
      45 86.10
      45 86.10
21/11/2025 13:17:34.664 40   86.29
      40 86.29
      40 86.29
21/11/2025 13:06:10.604 3   86.22
      3 86.22
      3 86.22
21/11/2025 13:01:39.743 1   86.18
      1 86.18
      1 86.18
21/11/2025 12:51:23.390 1   86.20
      1 86.20
      1 86.20
21/11/2025 12:51:11.335 6   86.21
      6 86.21
      6 86.21
21/11/2025 12:48:40.640 3   86.27
      3 86.27
      3 86.27
21/11/2025 12:48:17.392 1   86.30
      1 86.30
      1 86.30
21/11/2025 12:43:08.973 150   86.23
      150 86.23
      150 86.23
21/11/2025 12:35:22.041 1   86.08
      1 86.08
      1 86.08
21/11/2025 12:33:41.712 5   86.05
      5 86.05
      5 86.05
21/11/2025 12:20:44.511 30   86.05
      30 86.05
      30 86.05
21/11/2025 12:17:35.522 65   86.10
      65 86.10
      65 86.10
21/11/2025 12:17:29.064 25   86.10
      25 86.10
      25 86.10
21/11/2025 12:13:38.982 21   86.17
      21 86.17
      21 86.17
21/11/2025 12:12:49.098 34   86.18
      34 86.18
      34 86.18
21/11/2025 12:12:16.533 80   86.17
      80 86.17
      80 86.17
21/11/2025 12:04:30.283 57   86.09
      57 86.09
      57 86.09
21/11/2025 12:01:09.038 30   86.09
      30 86.09
      30 86.09
21/11/2025 11:50:35.831 5   85.90
      5 85.90
      5 85.90
21/11/2025 11:50:17.501 4   85.89
      4 85.89
      4 85.89
21/11/2025 11:49:07.952 3   85.87
      3 85.87
      3 85.87
21/11/2025 11:46:25.881 11   85.88
      11 85.88
      11 85.88
21/11/2025 11:45:54.040 60   85.88
      60 85.88
      60 85.88
21/11/2025 11:43:12.829 8   85.91
      8 85.91
      8 85.91
21/11/2025 11:42:42.704 10   85.91
      10 85.91
      10 85.91
21/11/2025 11:39:46.660 9   85.99
      9 85.99
      9 85.99
21/11/2025 11:38:59.517 1   86.01
      1 86.01
      1 86.01
21/11/2025 11:34:27.975 10   86.03
      10 86.03
      10 86.03
21/11/2025 11:32:22.806 5   85.93
      5 85.93
      5 85.93
21/11/2025 11:30:53.906 1   85.91
      1 85.91
      1 85.91
21/11/2025 11:22:17.559 104   85.93
      104 85.93
      104 85.93
21/11/2025 11:21:43.568 46   86.00
      46 86.00
      46 86.00
21/11/2025 11:17:32.493 200   85.95
      200 85.95
      200 85.95
21/11/2025 11:15:46.149 220   86.00
      220 86.00
      220 86.00
21/11/2025 11:15:16.444 135   85.96
      135 85.96
      135 85.96
21/11/2025 11:12:25.411 50   85.92
      50 85.92
      50 85.92
21/11/2025 11:11:49.017 115   85.96
      115 85.96
      115 85.96
21/11/2025 11:10:30.348 46   85.92
      46 85.92
      46 85.92
21/11/2025 11:05:41.998 10   85.99
      10 85.99
      10 85.99
21/11/2025 11:04:56.794 2   85.96
      2 85.96
      2 85.96
21/11/2025 11:02:58.047 200   85.96
      200 85.96
      200 85.96
21/11/2025 11:02:16.906 10   85.94
      10 85.94
      10 85.94
21/11/2025 11:01:06.398 7   85.98
      7 85.98
      7 85.98
21/11/2025 10:57:07.979 4   85.90
      4 85.90
      4 85.90
21/11/2025 10:55:38.588 76   85.84
      76 85.84
      76 85.84
21/11/2025 10:55:35.733 116   85.87
      116 85.87
      116 85.87
21/11/2025 10:54:58.638 22   85.82
      22 85.82
      22 85.82
21/11/2025 10:54:24.132 500   85.78
      500 85.78
      500 85.78
21/11/2025 10:53:23.392 10   85.75
      10 85.75
      10 85.75
21/11/2025 10:51:55.143 100   85.80
      100 85.80
      100 85.80
21/11/2025 10:51:11.921 50   85.87
      50 85.87
      50 85.87
21/11/2025 10:48:08.827 7   85.87
      7 85.87
      7 85.87
21/11/2025 10:47:04.357 325   85.86
      325 85.86
      325 85.86
21/11/2025 10:36:46.424 400   85.94
      400 85.94
      400 85.94
21/11/2025 10:35:02.570 220   85.97
      220 85.97
      220 85.97
21/11/2025 10:33:04.558 30   86.10
      30 86.10
      30 86.10
21/11/2025 10:32:09.740 100   86.12
      100 86.12
      100 86.12
21/11/2025 10:30:35.168 100   86.12
      100 86.12
      100 86.12
21/11/2025 10:28:16.710 100   86.19
      100 86.19
      100 86.19
21/11/2025 10:27:23.947 23   86.16
      23 86.16
      23 86.16
21/11/2025 10:21:19.044 1   86.19
      1 86.19
      1 86.19
21/11/2025 10:19:02.353 30   86.12
      30 86.12
      30 86.12
21/11/2025 10:18:09.435 23   86.16
      23 86.16
      23 86.16
21/11/2025 10:15:40.317 11   86.10
      11 86.10
      11 86.10
21/11/2025 10:05:27.142 250   86.24
      250 86.24
      250 86.24
21/11/2025 10:03:26.116 30   86.28
      30 86.28
      30 86.28
21/11/2025 10:02:39.561 4   86.29
      4 86.29
      4 86.29
21/11/2025 09:56:43.754 2   86.35
      2 86.35
      2 86.35
21/11/2025 09:51:22.760 20   86.37
      20 86.37
      20 86.37
21/11/2025 09:48:56.497 2   86.17
      2 86.17
      2 86.17
21/11/2025 09:48:53.020 14   86.22
      14 86.22
      14 86.22
21/11/2025 09:46:04.349 100   86.11
      100 86.11
      100 86.11
21/11/2025 09:45:15.928 1   86.17
      1 86.17
      1 86.17
21/11/2025 09:44:45.910 200   86.21
      200 86.21
      200 86.21
21/11/2025 09:43:38.832 100   86.15
      100 86.15
      100 86.15
21/11/2025 09:42:37.047 1   86.16
      1 86.16
      1 86.16
21/11/2025 09:40:39.448 3   86.10
      3 86.10
      3 86.10
21/11/2025 09:40:15.705 5   86.14
      5 86.14
      5 86.14
21/11/2025 09:37:50.005 4   86.07
      4 86.07
      4 86.07
21/11/2025 09:36:19.197 20   86.10
      20 86.10
      20 86.10
21/11/2025 09:25:33.806 110   86.26
      110 86.26
      110 86.26
21/11/2025 09:22:32.439 104   86.08
      104 86.08
      104 86.08
21/11/2025 09:22:12.699 1   86.07
      1 86.07
      1 86.07
21/11/2025 09:16:37.129 3   86.29
      3 86.29
      3 86.29
21/11/2025 09:16:00.848 250   86.25
      250 86.25
      250 86.25
21/11/2025 09:15:25.792 3   86.25
      3 86.25
      3 86.25
21/11/2025 09:14:36.095 1   86.29
      1 86.29
      1 86.29
21/11/2025 09:14:25.670 40   86.29
      40 86.29
      40 86.29
21/11/2025 09:12:21.704 30   86.11
      30 86.11
      30 86.11
21/11/2025 09:08:37.992 100   86.20
      100 86.20
      100 86.20
21/11/2025 09:07:43.922 15   86.09
      15 86.09
      15 86.09
21/11/2025 09:06:07.560 52   86.00
      52 86.00
      52 86.00
21/11/2025 09:04:09.448 3   85.76
      3 85.76
      3 85.76
21/11/2025 09:04:08.440 1   85.85
      1 85.85
      1 85.85
21/11/2025 09:03:41.367 1   85.83
      1 85.83
      1 85.83
21/11/2025 09:01:54.997 144   85.70
      94 85.70
      50 85.70
      144 85.70
21/11/2025 08:59:11.495 5   84.47
      5 84.47
      5 84.47
21/11/2025 08:58:30.825 5   84.73
      5 84.73
      5 84.73
21/11/2025 08:55:59.934 1   84.71
      1 84.71
      1 84.71
21/11/2025 08:55:51.469 94   84.70
      35 84.70
      59 84.70
      94 84.70
21/11/2025 08:50:34.069 29   84.53
      29 84.53
      29 84.53
21/11/2025 08:50:03.469 10   84.50
      10 84.50
      10 84.50
21/11/2025 08:43:05.297 6   84.78
      6 84.78
      6 84.78
21/11/2025 08:24:42.832 20   84.89
      20 84.89
      20 84.89
21/11/2025 08:21:26.396 15   84.83
      15 84.83
      15 84.83
21/11/2025 08:19:40.059 1   85.05
      1 85.05
      1 85.05
21/11/2025 08:04:43.001 17   85.02
      17 85.02
      17 85.02
21/11/2025 08:04:06.940 140   84.65
      140 84.65
      140 84.65
21/11/2025 08:03:46.643 62   84.97
      62 84.97
      62 84.97
21/11/2025 08:03:23.110 3   84.96
      3 84.96
      3 84.96
21/11/2025 08:00:04.200 6   85.23
      6 85.23
      6 85.23
21/11/2025 07:58:46.926 3   85.21
      3 85.21
      3 85.21
21/11/2025 07:57:44.580 19   85.02
      19 85.02
      19 85.02
21/11/2025 07:30:08.101 66   85.00
      66 85.00
      66 85.00
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)