Nestlé S.A.

313

268

86.00

Date Time Volume Order Volume Price
17/11/2025 21:50:14.170 45   86.00
      45 86.00
      30 86.00
      15 86.00
17/11/2025 21:49:49.120 60   85.99
      60 85.99
      60 85.99
17/11/2025 21:35:30.280 50   85.86
      50 85.86
      50 85.86
17/11/2025 21:15:56.236 46   85.99
      46 85.99
      46 85.99
17/11/2025 21:08:45.779 20   85.73
      20 85.73
      20 85.73
17/11/2025 21:03:35.161 61   85.79
      61 85.79
      61 85.79
17/11/2025 21:03:09.235 61   85.69
      61 85.69
      61 85.69
17/11/2025 21:02:24.315 61   85.52
      61 85.52
      61 85.52
17/11/2025 21:02:10.508 124   85.30
      13 85.30
      4 85.30
      120 85.30
      96 85.30
      15 85.30
17/11/2025 21:02:06.843 236   85.31
      100 85.31
      50 85.31
      25 85.31
      61 85.31
      236 85.31
17/11/2025 21:02:02.181 206   85.64
      61 85.64
      25 85.64
      206 85.64
      60 85.64
      50 85.64
      10 85.64
17/11/2025 21:01:35.472 61   86.06
      61 86.06
      61 86.06
17/11/2025 20:40:25.937 23   86.48
      23 86.48
      23 86.48
17/11/2025 20:39:15.138 12   86.50
      12 86.50
      12 86.50
17/11/2025 20:38:59.949 60   86.55
      60 86.55
      60 86.55
17/11/2025 20:38:39.655 3   86.82
      3 86.82
      3 86.82
17/11/2025 20:30:01.105 1   86.84
      1 86.84
      1 86.84
17/11/2025 20:28:06.689 6   86.84
      6 86.84
      6 86.84
17/11/2025 20:21:47.924 39   86.80
      39 86.80
      39 86.80
17/11/2025 20:21:17.306 57   86.79
      57 86.79
      57 86.79
17/11/2025 20:20:46.481 39   86.79
      39 86.79
      39 86.79
17/11/2025 20:20:37.465 61   86.59
      61 86.59
      61 86.59
17/11/2025 20:19:00.250 1   86.59
      1 86.59
      1 86.59
17/11/2025 20:13:47.179 6   86.37
      6 86.37
      6 86.37
17/11/2025 19:53:07.009 6   86.79
      6 86.79
      6 86.79
17/11/2025 19:41:56.515 10   86.79
      10 86.79
      10 86.79
17/11/2025 19:40:27.597 1   86.79
      1 86.79
      1 86.79
17/11/2025 19:33:15.093 4   86.79
      4 86.79
      4 86.79
17/11/2025 19:23:23.716 48   86.73
      48 86.73
      48 86.73
17/11/2025 19:16:55.377 1   86.43
      1 86.43
      1 86.43
17/11/2025 18:57:19.169 30   86.62
      30 86.62
      30 86.62
17/11/2025 18:53:54.295 10   86.66
      10 86.66
      10 86.66
17/11/2025 18:39:59.979 10   86.78
      10 86.78
      10 86.78
17/11/2025 18:39:47.917 1   86.78
      1 86.78
      1 86.78
17/11/2025 18:39:15.418 2   86.55
      2 86.55
      2 86.55
17/11/2025 18:36:35.644 20   86.59
      20 86.59
      20 86.59
17/11/2025 18:30:42.942 50   86.79
      50 86.79
      50 86.79
17/11/2025 17:48:40.928 61   86.85
      61 86.85
      61 86.85
17/11/2025 17:48:09.562 61   86.85
      61 86.85
      61 86.85
17/11/2025 17:40:58.595 15   86.84
      15 86.84
      15 86.84
17/11/2025 17:36:49.564 1   87.00
      1 87.00
      1 87.00
17/11/2025 17:36:13.242 1   86.68
      1 86.68
      1 86.68
17/11/2025 17:36:07.647 18   86.95
      18 86.95
      18 86.95
17/11/2025 17:36:06.265 61   86.95
      61 86.95
      61 86.95
17/11/2025 17:35:59.301 61   86.65
      61 86.65
      61 86.65
17/11/2025 17:22:49.623 6   86.74
      6 86.74
      6 86.74
17/11/2025 17:17:36.748 100   86.70
      100 86.70
      100 86.70
17/11/2025 17:11:33.132 20   86.84
      20 86.84
      20 86.84
17/11/2025 17:05:08.191 7   86.79
      7 86.79
      7 86.79
17/11/2025 17:03:33.746 11   86.76
      11 86.76
      11 86.76
17/11/2025 17:01:50.136 100   86.73
      100 86.73
      100 86.73
17/11/2025 17:01:19.202 15   86.72
      15 86.72
      15 86.72
17/11/2025 17:00:08.966 3   86.74
      3 86.74
      3 86.74
17/11/2025 17:00:00.721 3   86.77
      3 86.77
      3 86.77
17/11/2025 16:59:59.614 35   86.73
      35 86.73
      35 86.73
17/11/2025 16:51:58.090 1   86.93
      1 86.93
      1 86.93
17/11/2025 16:48:24.062 24   86.82
      24 86.82
      24 86.82
17/11/2025 16:46:30.626 3   86.87
      3 86.87
      3 86.87
17/11/2025 16:43:58.872 40   86.90
      40 86.90
      40 86.90
17/11/2025 16:42:26.472 100   86.92
      100 86.92
      100 86.92
17/11/2025 16:41:39.882 390   86.95
      390 86.95
      390 86.95
17/11/2025 16:41:19.895 230   86.81
      230 86.81
      230 86.81
17/11/2025 16:41:19.648 30   86.81
      30 86.81
      30 86.81
17/11/2025 16:40:24.376 5 500   86.80
      5 500 86.80
      5 500 86.80
17/11/2025 16:39:34.321 500   86.90
      500 86.90
      500 86.90
17/11/2025 16:39:22.151 80   86.90
      80 86.90
      80 86.90
17/11/2025 16:36:06.532 2   86.94
      2 86.94
      2 86.94
17/11/2025 16:31:06.746 230   86.93
      230 86.93
      230 86.93
17/11/2025 16:29:02.656 15   86.86
      15 86.86
      15 86.86
17/11/2025 16:28:16.209 22   86.92
      22 86.92
      22 86.92
17/11/2025 16:26:27.378 1   86.90
      1 86.90
      1 86.90
17/11/2025 16:20:27.738 20   86.87
      20 86.87
      20 86.87
17/11/2025 16:20:05.807 27   86.89
      27 86.89
      27 86.89
17/11/2025 16:14:55.929 9   86.81
      9 86.81
      9 86.81
17/11/2025 16:13:21.436 15   86.74
      15 86.74
      15 86.74
17/11/2025 16:13:05.903 50   86.73
      50 86.73
      50 86.73
17/11/2025 16:10:34.097 50   86.76
      50 86.76
      50 86.76
17/11/2025 16:04:50.805 80   86.78
      80 86.78
      80 86.78
17/11/2025 16:04:41.590 50   86.80
      50 86.80
      50 86.80
17/11/2025 16:04:27.557 8   86.79
      8 86.79
      8 86.79
17/11/2025 16:00:56.847 1   86.89
      1 86.89
      1 86.89
17/11/2025 16:00:08.976 3   86.88
      3 86.88
      3 86.88
17/11/2025 15:59:19.816 200   86.83
      200 86.83
      200 86.83
17/11/2025 15:58:33.951 96   86.87
      96 86.87
      96 86.87
17/11/2025 15:57:02.787 1   86.80
      1 86.80
      1 86.80
17/11/2025 15:55:51.645 11   86.74
      11 86.74
      11 86.74
17/11/2025 15:54:59.640 10   86.69
      10 86.69
      10 86.69
17/11/2025 15:54:13.746 1   86.72
      1 86.72
      1 86.72
17/11/2025 15:53:35.747 370   86.70
      370 86.70
      370 86.70
17/11/2025 15:51:03.592 1   86.63
      1 86.63
      1 86.63
17/11/2025 15:50:05.287 80   86.51
      80 86.51
      80 86.51
17/11/2025 15:36:15.564 71   86.52
      71 86.52
      71 86.52
17/11/2025 15:34:44.780 231   86.53
      231 86.53
      231 86.53
17/11/2025 15:31:52.807 12   86.57
      12 86.57
      12 86.57
17/11/2025 15:24:36.727 10   86.65
      10 86.65
      10 86.65
17/11/2025 15:24:27.077 250   86.60
      250 86.60
      250 86.60
17/11/2025 15:23:49.903 9   86.59
      9 86.59
      9 86.59
17/11/2025 15:22:17.274 10   86.64
      10 86.64
      10 86.64
17/11/2025 15:21:41.904 15   86.59
      15 86.59
      15 86.59
17/11/2025 15:15:19.476 4   86.50
      4 86.50
      4 86.50
17/11/2025 15:14:37.197 5   86.47
      5 86.47
      5 86.47
17/11/2025 15:12:04.865 35   86.50
      35 86.50
      35 86.50
17/11/2025 15:10:51.600 40   86.48
      40 86.48
      40 86.48
17/11/2025 15:10:09.198 23   86.46
      23 86.46
      23 86.46
17/11/2025 14:54:44.715 11   86.42
      11 86.42
      11 86.42
17/11/2025 14:54:05.667 23   86.43
      23 86.43
      23 86.43
17/11/2025 14:53:27.206 7   86.42
      7 86.42
      7 86.42
17/11/2025 14:47:36.408 3   86.39
      3 86.39
      3 86.39
17/11/2025 14:43:19.821 15   86.46
      15 86.46
      15 86.46
17/11/2025 14:42:14.312 110   86.40
      110 86.40
      110 86.40
17/11/2025 14:38:22.897 4   86.36
      4 86.36
      4 86.36
17/11/2025 14:37:06.118 13   86.30
      13 86.30
      13 86.30
17/11/2025 14:34:40.596 99   86.37
      99 86.37
      99 86.37
17/11/2025 14:32:45.490 160   86.40
      160 86.40
      160 86.40
17/11/2025 14:25:13.552 115   86.42
      115 86.42
      115 86.42
17/11/2025 14:25:02.715 15   86.42
      15 86.42
      15 86.42
17/11/2025 14:22:57.121 30   86.45
      30 86.45
      30 86.45
17/11/2025 14:22:48.329 200   86.41
      200 86.41
      200 86.41
17/11/2025 14:20:16.943 10   86.43
      10 86.43
      10 86.43
17/11/2025 14:12:59.910 1   86.37
      1 86.37
      1 86.37
17/11/2025 14:12:38.397 50   86.35
      50 86.35
      50 86.35
17/11/2025 14:06:52.535 50   86.38
      50 86.38
      50 86.38
17/11/2025 14:01:06.704 40   86.31
      40 86.31
      40 86.31
17/11/2025 14:00:38.512 3   86.30
      3 86.30
      3 86.30
17/11/2025 13:59:19.050 1   86.34
      1 86.34
      1 86.34
17/11/2025 13:58:36.816 1   86.29
      1 86.29
      1 86.29
17/11/2025 13:57:29.458 25   86.34
      25 86.34
      25 86.34
17/11/2025 13:50:59.310 500   86.24
      500 86.24
      500 86.24
17/11/2025 13:48:56.427 8   86.20
      8 86.20
      8 86.20
17/11/2025 13:42:21.066 6   86.28
      6 86.28
      6 86.28
17/11/2025 13:28:37.623 100   86.37
      100 86.37
      100 86.37
17/11/2025 13:27:29.122 9   86.40
      9 86.40
      9 86.40
17/11/2025 13:24:34.471 200   86.39
      200 86.39
      200 86.39
17/11/2025 13:22:51.794 2   86.44
      2 86.44
      2 86.44
17/11/2025 13:21:13.442 5   86.45
      5 86.45
      5 86.45
17/11/2025 13:01:32.623 100   86.38
      100 86.38
      100 86.38
17/11/2025 13:00:49.200 23   86.34
      23 86.34
      23 86.34
17/11/2025 12:57:22.621 14   86.38
      14 86.38
      14 86.38
17/11/2025 12:54:54.553 50   86.42
      50 86.42
      50 86.42
17/11/2025 12:54:54.454 30   86.42
      30 86.42
      30 86.42
17/11/2025 12:54:28.529 1   86.42
      1 86.42
      1 86.42
17/11/2025 12:53:16.843 20   86.46
      20 86.46
      20 86.46
17/11/2025 12:48:04.924 100   86.36
      100 86.36
      100 86.36
17/11/2025 12:42:20.946 3   86.43
      3 86.43
      3 86.43
17/11/2025 12:40:51.952 230   86.44
      230 86.44
      230 86.44
17/11/2025 12:37:45.971 2   86.41
      2 86.41
      2 86.41
17/11/2025 12:34:04.212 30   86.46
      30 86.46
      30 86.46
17/11/2025 12:30:23.968 1   86.39
      1 86.39
      1 86.39
17/11/2025 12:28:05.927 250   86.50
      250 86.50
      250 86.50
17/11/2025 12:24:09.539 100   86.49
      100 86.49
      100 86.49
17/11/2025 12:19:05.840 10   86.41
      10 86.41
      10 86.41
17/11/2025 12:18:08.318 57   86.41
      57 86.41
      57 86.41
17/11/2025 12:16:24.827 15   86.33
      15 86.33
      15 86.33
17/11/2025 12:14:33.358 50   86.37
      50 86.37
      50 86.37
17/11/2025 12:09:16.194 2   86.35
      2 86.35
      2 86.35
17/11/2025 12:08:45.569 12   86.29
      12 86.29
      12 86.29
17/11/2025 12:07:25.445 2   86.31
      2 86.31
      2 86.31
17/11/2025 12:05:13.254 6   86.38
      6 86.38
      6 86.38
17/11/2025 12:01:26.565 15   86.34
      15 86.34
      15 86.34
17/11/2025 12:01:21.204 1   86.30
      1 86.30
      1 86.30
17/11/2025 11:58:55.918 10   86.34
      10 86.34
      10 86.34
17/11/2025 11:58:23.497 11   86.33
      11 86.33
      11 86.33
17/11/2025 11:57:24.591 3   86.39
      3 86.39
      3 86.39
17/11/2025 11:51:25.873 32   86.31
      32 86.31
      32 86.31
17/11/2025 11:51:01.355 175   86.31
      175 86.31
      175 86.31
17/11/2025 11:26:32.350 1   86.33
      1 86.33
      1 86.33
17/11/2025 11:26:17.648 192   86.33
      192 86.33
      192 86.33
17/11/2025 11:25:18.186 1   86.37
      1 86.37
      1 86.37
17/11/2025 11:24:47.424 1 144   86.30
      1 144 86.30
      1 144 86.30
17/11/2025 11:24:47.324 75   86.30
      75 86.30
      65 86.30
      10 86.30
17/11/2025 11:24:47.184 1   86.30
      1 86.30
      1 86.30
17/11/2025 11:16:48.531 20   86.37
      20 86.37
      20 86.37
17/11/2025 11:16:03.050 116   86.36
      116 86.36
      116 86.36
17/11/2025 11:15:31.703 5   86.37
      5 86.37
      5 86.37
17/11/2025 11:13:00.321 10   86.33
      10 86.33
      10 86.33
17/11/2025 11:10:05.989 100   86.47
      100 86.47
      100 86.47
17/11/2025 11:09:58.725 30   86.43
      30 86.43
      30 86.43
17/11/2025 11:09:43.032 40   86.43
      40 86.43
      40 86.43
17/11/2025 11:08:50.903 12   86.47
      12 86.47
      12 86.47
17/11/2025 11:07:51.839 115   86.48
      115 86.48
      115 86.48
17/11/2025 11:05:53.230 25   86.50
      25 86.50
      25 86.50
17/11/2025 11:03:55.327 7   86.51
      7 86.51
      7 86.51
17/11/2025 10:57:12.323 18   86.59
      18 86.59
      18 86.59
17/11/2025 10:55:53.370 14   86.60
      14 86.60
      14 86.60
17/11/2025 10:53:48.913 18   86.57
      18 86.57
      18 86.57
17/11/2025 10:52:59.124 10   86.58
      10 86.58
      10 86.58
17/11/2025 10:51:42.887 24   86.57
      24 86.57
      24 86.57
17/11/2025 10:50:23.636 7   86.59
      7 86.59
      7 86.59
17/11/2025 10:45:19.208 60   86.49
      60 86.49
      60 86.49
17/11/2025 10:42:41.372 72   86.49
      72 86.49
      72 86.49
17/11/2025 10:36:30.904 63   86.43
      63 86.43
      63 86.43
17/11/2025 10:35:33.796 265   86.46
      265 86.46
      265 86.46
17/11/2025 10:34:35.095 46   86.43
      46 86.43
      46 86.43
17/11/2025 10:31:52.731 14   86.53
      14 86.53
      14 86.53
17/11/2025 10:31:48.569 36   86.53
      36 86.53
      36 86.53
17/11/2025 10:31:35.482 100   86.47
      100 86.47
      100 86.47
17/11/2025 10:31:03.861 1   86.46
      1 86.46
      1 86.46
17/11/2025 10:20:48.196 11   86.55
      11 86.55
      11 86.55
17/11/2025 10:18:49.459 29   86.54
      29 86.54
      29 86.54
17/11/2025 10:12:18.357 1   86.61
      1 86.61
      1 86.61
17/11/2025 10:11:52.609 1   86.55
      1 86.55
      1 86.55
17/11/2025 10:10:30.459 50   86.53
      50 86.53
      50 86.53
17/11/2025 10:09:35.517 15   86.45
      15 86.45
      15 86.45
17/11/2025 10:02:02.358 1   86.50
      1 86.50
      1 86.50
17/11/2025 10:00:02.604 5   86.61
      5 86.61
      5 86.61
17/11/2025 09:57:12.819 1   86.62
      1 86.62
      1 86.62
17/11/2025 09:52:23.411 1   86.64
      1 86.64
      1 86.64
17/11/2025 09:52:05.007 1   86.67
      1 86.67
      1 86.67
17/11/2025 09:51:48.410 1   86.67
      1 86.67
      1 86.67
17/11/2025 09:51:22.757 1   86.62
      1 86.62
      1 86.62
17/11/2025 09:47:18.381 7   86.69
      7 86.69
      7 86.69
17/11/2025 09:47:09.749 20   86.63
      20 86.63
      20 86.63
17/11/2025 09:45:06.731 10   86.70
      10 86.70
      10 86.70
17/11/2025 09:40:49.568 6   86.78
      6 86.78
      1 86.78
      5 86.78
17/11/2025 09:37:09.149 3   87.03
      3 87.03
      3 87.03
17/11/2025 09:36:49.118 1   87.05
      1 87.05
      1 87.05
17/11/2025 09:36:12.001 3   87.10
      3 87.10
      3 87.10
17/11/2025 09:34:38.162 45   87.06
      45 87.06
      45 87.06
17/11/2025 09:33:11.999 14   87.12
      14 87.12
      14 87.12
17/11/2025 09:31:40.272 40   87.13
      40 87.13
      40 87.13
17/11/2025 09:31:29.862 103   87.12
      103 87.12
      103 87.12
17/11/2025 09:30:49.796 10   87.06
      10 87.06
      10 87.06
17/11/2025 09:28:36.618 1   87.03
      1 87.03
      1 87.03
17/11/2025 09:26:20.674 1 203   86.86
      1 203 86.86
      1 203 86.86
17/11/2025 09:25:58.666 510   86.96
      10 86.96
      500 86.96
      510 86.96
17/11/2025 09:25:46.538 500   86.99
      500 86.99
      500 86.99
17/11/2025 09:23:24.631 150   86.95
      150 86.95
      150 86.95
17/11/2025 09:23:02.903 500   86.95
      500 86.95
      500 86.95
17/11/2025 09:19:54.161 35   87.07
      35 87.07
      35 87.07
17/11/2025 09:08:41.786 300   87.33
      300 87.33
      300 87.33
17/11/2025 09:06:37.117 1   87.29
      1 87.29
      1 87.29
17/11/2025 09:06:09.548 3   87.22
      3 87.22
      3 87.22
17/11/2025 09:05:37.755 1   87.29
      1 87.29
      1 87.29
17/11/2025 09:03:27.301 3   87.29
      3 87.29
      3 87.29
17/11/2025 09:02:35.484 65   87.34
      65 87.34
      65 87.34
17/11/2025 09:02:07.653 8   87.33
      7 87.33
      1 87.33
      8 87.33
17/11/2025 08:57:35.973 8   87.33
      8 87.33
      8 87.33
17/11/2025 08:56:54.471 5   87.33
      5 87.33
      5 87.33
17/11/2025 08:56:32.846 20   87.33
      20 87.33
      20 87.33
17/11/2025 08:54:11.185 6   87.12
      6 87.12
      6 87.12
17/11/2025 08:50:38.324 12   87.33
      12 87.33
      12 87.33
17/11/2025 08:46:05.994 43   87.30
      43 87.30
      43 87.30
17/11/2025 08:39:56.912 30   87.10
      30 87.10
      30 87.10
17/11/2025 08:38:17.633 11   87.09
      11 87.09
      11 87.09
17/11/2025 08:24:05.080 40   87.15
      40 87.15
      40 87.15
17/11/2025 08:23:33.360 60   86.95
      60 86.95
      60 86.95
17/11/2025 08:22:27.307 6   86.93
      6 86.93
      6 86.93
17/11/2025 08:18:07.642 38   86.61
      38 86.61
      38 86.61
17/11/2025 08:15:49.717 60   86.53
      60 86.53
      60 86.53
17/11/2025 08:15:28.733 46   86.27
      5 86.27
      46 86.27
      21 86.27
      20 86.27
17/11/2025 08:15:27.697 711   86.27
      100 86.27
      599 86.27
      711 86.27
      12 86.27
17/11/2025 08:15:23.713 60   86.67
      60 86.67
      60 86.67
17/11/2025 08:15:23.692 124   86.80
      24 86.80
      100 86.80
      124 86.80
17/11/2025 08:15:21.622 265   86.97
      265 86.97
      60 86.97
      115 86.97
      20 86.97
      70 86.97
17/11/2025 08:15:21.604 280   87.10
      280 87.10
      230 87.10
      50 87.10
17/11/2025 08:14:54.062 60   87.27
      60 87.27
      60 87.27
17/11/2025 08:07:34.640 2   87.17
      2 87.17
      2 87.17
17/11/2025 08:07:10.746 15   87.14
      15 87.14
      15 87.14
17/11/2025 08:02:58.076 25   87.24
      25 87.24
      25 87.24
17/11/2025 08:02:53.068 50   87.24
      50 87.24
      50 87.24
17/11/2025 08:02:19.229 4   87.29
      4 87.29
      4 87.29
17/11/2025 08:00:31.191 1   87.34
      1 87.34
      1 87.34
17/11/2025 08:00:31.079 29   87.60
      29 87.60
      29 87.60
17/11/2025 08:00:24.732 132   87.58
      132 87.58
      132 87.58
17/11/2025 08:00:11.432 36   87.20
      36 87.20
      36 87.20
17/11/2025 07:37:45.049 2   87.20
      2 87.20
      2 87.20
17/11/2025 07:30:26.511 20   87.50
      20 87.50
      20 87.50
17/11/2025 07:30:14.625 319   87.30
      45 87.30
      13 87.30
      60 87.30
      20 87.30
      6 87.30
      25 87.30
      100 87.30
      60 87.30
      41 87.30
      40 87.30
      12 87.30
      17 87.30
      15 87.30
      3 87.30
      3 87.30
      33 87.30
      50 87.30
      60 87.30
      5 87.30
      10 87.30
      20 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)