Nestlé S.A.

261

238

85.21

Date Time Volume Order Volume Price
26/11/2025 21:12:02.443 1   85.21
      1 85.21
      1 85.21
26/11/2025 20:47:31.746 35   85.57
      35 85.57
      35 85.57
26/11/2025 20:43:43.915 1   85.57
      1 85.57
      1 85.57
26/11/2025 20:40:06.549 1   85.57
      1 85.57
      1 85.57
26/11/2025 20:39:52.254 1   85.19
      1 85.19
      1 85.19
26/11/2025 20:38:28.012 3   85.21
      3 85.21
      3 85.21
26/11/2025 20:38:15.635 1   85.59
      1 85.59
      1 85.59
26/11/2025 20:27:24.860 1   85.61
      1 85.61
      1 85.61
26/11/2025 20:08:11.521 3   85.55
      3 85.55
      3 85.55
26/11/2025 19:55:21.643 2   85.53
      2 85.53
      2 85.53
26/11/2025 19:54:31.051 36   85.15
      36 85.15
      36 85.15
26/11/2025 19:51:53.658 20   85.17
      20 85.17
      20 85.17
26/11/2025 19:50:15.301 30   85.31
      30 85.31
      30 85.31
26/11/2025 19:47:44.253 1   85.65
      1 85.65
      1 85.65
26/11/2025 19:41:25.863 6   85.31
      6 85.31
      6 85.31
26/11/2025 19:40:48.122 15   85.31
      15 85.31
      15 85.31
26/11/2025 19:35:36.041 30   85.67
      30 85.67
      30 85.67
26/11/2025 18:58:07.417 16   85.72
      16 85.72
      16 85.72
26/11/2025 18:48:50.018 50   85.72
      1 85.72
      49 85.72
      50 85.72
26/11/2025 18:47:45.714 61   85.63
      61 85.63
      61 85.63
26/11/2025 18:40:39.338 60   85.45
      60 85.45
      60 85.45
26/11/2025 18:32:58.315 3   85.42
      3 85.42
      3 85.42
26/11/2025 18:32:43.012 6   85.72
      6 85.72
      6 85.72
26/11/2025 18:14:54.940 300   85.50
      300 85.50
      38 85.50
      100 85.50
      100 85.50
      62 85.50
26/11/2025 18:14:27.930 62   85.51
      62 85.51
      62 85.51
26/11/2025 18:13:53.784 38   85.51
      38 85.51
      38 85.51
26/11/2025 18:13:41.761 62   85.51
      62 85.51
      62 85.51
26/11/2025 18:11:21.936 20   85.73
      20 85.73
      20 85.73
26/11/2025 18:07:50.453 35   85.55
      35 85.55
      35 85.55
26/11/2025 18:00:58.187 2   85.59
      2 85.59
      2 85.59
26/11/2025 17:58:52.205 1   85.59
      1 85.59
      1 85.59
26/11/2025 17:54:57.950 10   85.55
      10 85.55
      10 85.55
26/11/2025 17:51:42.950 9   85.55
      9 85.55
      9 85.55
26/11/2025 17:45:39.214 46   84.99
      46 84.99
      46 84.99
26/11/2025 17:45:38.933 61   84.99
      61 84.99
      61 84.99
26/11/2025 17:45:36.012 82   84.99
      62 84.99
      82 84.99
      20 84.99
26/11/2025 17:44:55.628 61   85.61
      61 85.61
      61 85.61
26/11/2025 17:44:04.684 25   85.65
      25 85.65
      25 85.65
26/11/2025 17:42:14.158 60   85.75
      60 85.75
      60 85.75
26/11/2025 17:41:50.819 1   86.33
      1 86.33
      1 86.33
26/11/2025 17:41:44.284 60   85.95
      60 85.95
      60 85.95
26/11/2025 17:39:58.678 2   86.30
      2 86.30
      2 86.30
26/11/2025 17:39:07.131 410   86.29
      59 86.29
      351 86.29
      410 86.29
26/11/2025 17:38:48.955 60   85.39
      60 85.39
      60 85.39
26/11/2025 17:37:34.528 60   85.53
      60 85.53
      60 85.53
26/11/2025 17:37:29.992 3   85.26
      3 85.26
      3 85.26
26/11/2025 17:37:26.220 60   85.39
      60 85.39
      60 85.39
26/11/2025 17:37:16.015 60   85.40
      60 85.40
      60 85.40
26/11/2025 17:37:14.038 2   85.40
      2 85.40
      2 85.40
26/11/2025 17:31:27.430 19   85.09
      1 85.09
      19 85.09
      18 85.09
26/11/2025 17:15:23.266 90   85.07
      90 85.07
      90 85.07
26/11/2025 17:12:39.761 61   85.05
      61 85.05
      61 85.05
26/11/2025 17:12:15.727 1   85.04
      1 85.04
      1 85.04
26/11/2025 17:11:40.839 82   85.04
      82 85.04
      82 85.04
26/11/2025 17:10:52.558 100   85.00
      100 85.00
      100 85.00
26/11/2025 17:10:40.121 12   85.02
      12 85.02
      12 85.02
26/11/2025 17:08:58.227 100   85.01
      100 85.01
      100 85.01
26/11/2025 17:08:49.790 3   85.02
      3 85.02
      3 85.02
26/11/2025 17:05:06.161 50   85.07
      50 85.07
      50 85.07
26/11/2025 17:04:56.424 3   85.08
      3 85.08
      3 85.08
26/11/2025 17:04:26.512 19   85.07
      19 85.07
      19 85.07
26/11/2025 17:03:09.882 1   85.10
      1 85.10
      1 85.10
26/11/2025 16:59:31.320 276   84.98
      276 84.98
      276 84.98
26/11/2025 16:55:18.197 5   84.92
      5 84.92
      5 84.92
26/11/2025 16:54:21.741 105   84.93
      105 84.93
      105 84.93
26/11/2025 16:50:24.093 4   84.94
      4 84.94
      4 84.94
26/11/2025 16:49:12.854 1   84.92
      1 84.92
      1 84.92
26/11/2025 16:44:52.105 20   84.95
      20 84.95
      20 84.95
26/11/2025 16:39:16.954 30   84.96
      30 84.96
      30 84.96
26/11/2025 16:31:45.072 8   85.01
      8 85.01
      8 85.01
26/11/2025 16:29:03.225 23   84.99
      23 84.99
      23 84.99
26/11/2025 16:28:43.437 3   84.98
      3 84.98
      3 84.98
26/11/2025 16:28:07.668 30   84.97
      30 84.97
      30 84.97
26/11/2025 16:24:34.273 185   85.02
      185 85.02
      185 85.02
26/11/2025 16:17:32.406 3   85.03
      3 85.03
      3 85.03
26/11/2025 16:17:23.538 220   85.05
      220 85.05
      220 85.05
26/11/2025 16:17:08.561 30   85.05
      30 85.05
      30 85.05
26/11/2025 16:16:00.394 5   85.02
      5 85.02
      5 85.02
26/11/2025 16:10:48.519 26   85.00
      26 85.00
      26 85.00
26/11/2025 16:07:51.148 11   84.99
      11 84.99
      11 84.99
26/11/2025 16:04:40.966 1   84.96
      1 84.96
      1 84.96
26/11/2025 16:03:11.776 12   84.91
      12 84.91
      12 84.91
26/11/2025 16:02:29.565 2   84.94
      2 84.94
      2 84.94
26/11/2025 15:51:29.387 400   85.10
      400 85.10
      400 85.10
26/11/2025 15:47:16.803 400   85.11
      400 85.11
      400 85.11
26/11/2025 15:40:49.342 75   85.10
      75 85.10
      75 85.10
26/11/2025 15:40:32.700 175   85.08
      175 85.08
      175 85.08
26/11/2025 15:31:30.103 50   84.91
      50 84.91
      50 84.91
26/11/2025 15:24:28.209 100   84.95
      100 84.95
      100 84.95
26/11/2025 15:24:19.208 117   84.97
      117 84.97
      117 84.97
26/11/2025 15:22:25.970 100   85.00
      100 85.00
      100 85.00
26/11/2025 15:21:42.819 220   85.04
      220 85.04
      220 85.04
26/11/2025 15:20:24.307 200   85.07
      200 85.07
      200 85.07
26/11/2025 15:20:12.048 226   85.07
      226 85.07
      226 85.07
26/11/2025 15:18:12.313 3   85.07
      3 85.07
      3 85.07
26/11/2025 15:14:45.165 58   85.11
      58 85.11
      58 85.11
26/11/2025 15:11:27.106 20   85.11
      20 85.11
      20 85.11
26/11/2025 15:03:57.510 1   85.06
      1 85.06
      1 85.06
26/11/2025 15:03:29.724 13   85.06
      13 85.06
      13 85.06
26/11/2025 15:01:59.289 5   85.06
      5 85.06
      5 85.06
26/11/2025 14:57:11.526 100   85.08
      100 85.08
      100 85.08
26/11/2025 14:56:31.811 170   85.07
      170 85.07
      170 85.07
26/11/2025 14:40:25.706 79   85.17
      79 85.17
      79 85.17
26/11/2025 14:27:56.649 1 700   85.16
      1 700 85.16
      1 700 85.16
26/11/2025 14:27:37.809 500   85.21
      500 85.21
      500 85.21
26/11/2025 14:24:53.061 500   85.18
      500 85.18
      500 85.18
26/11/2025 14:24:09.156 500   85.20
      500 85.20
      500 85.20
26/11/2025 14:22:30.106 3   85.20
      3 85.20
      3 85.20
26/11/2025 14:22:12.893 1   85.21
      1 85.21
      1 85.21
26/11/2025 14:19:58.852 3 330   85.17
      3 330 85.17
      3 330 85.17
26/11/2025 14:19:06.980 500   85.20
      500 85.20
      500 85.20
26/11/2025 14:15:53.606 1   85.24
      1 85.24
      1 85.24
26/11/2025 14:15:12.544 1   85.24
      1 85.24
      1 85.24
26/11/2025 14:14:38.212 18   85.24
      18 85.24
      18 85.24
26/11/2025 14:13:03.068 300   85.22
      300 85.22
      300 85.22
26/11/2025 14:05:05.684 10   85.20
      10 85.20
      10 85.20
26/11/2025 14:02:37.418 100   85.21
      100 85.21
      100 85.21
26/11/2025 14:01:15.550 15   85.25
      15 85.25
      15 85.25
26/11/2025 13:56:22.341 5   85.22
      5 85.22
      5 85.22
26/11/2025 13:55:50.703 14   85.22
      14 85.22
      14 85.22
26/11/2025 13:55:22.456 4   85.19
      4 85.19
      4 85.19
26/11/2025 13:52:03.723 6   85.21
      6 85.21
      6 85.21
26/11/2025 13:47:48.264 10   85.15
      10 85.15
      10 85.15
26/11/2025 13:44:29.816 166   85.06
      166 85.06
      166 85.06
26/11/2025 13:41:04.236 213   85.07
      213 85.07
      213 85.07
26/11/2025 13:40:37.562 5   85.10
      5 85.10
      5 85.10
26/11/2025 13:35:42.606 3   85.12
      3 85.12
      3 85.12
26/11/2025 13:33:36.258 2   85.11
      2 85.11
      2 85.11
26/11/2025 13:31:58.536 30   85.12
      30 85.12
      30 85.12
26/11/2025 13:25:34.782 3   85.14
      3 85.14
      3 85.14
26/11/2025 13:21:24.970 12   85.07
      12 85.07
      12 85.07
26/11/2025 13:18:38.649 500   85.06
      500 85.06
      500 85.06
26/11/2025 13:16:26.128 500   85.09
      500 85.09
      500 85.09
26/11/2025 13:15:08.903 400   85.11
      400 85.11
      400 85.11
26/11/2025 12:53:36.193 3   85.24
      3 85.24
      3 85.24
26/11/2025 12:52:24.242 50   85.23
      50 85.23
      50 85.23
26/11/2025 12:51:12.311 6   85.20
      6 85.20
      6 85.20
26/11/2025 12:46:29.137 45   85.25
      45 85.25
      45 85.25
26/11/2025 12:46:27.084 11   85.25
      11 85.25
      11 85.25
26/11/2025 12:45:25.457 64   85.22
      64 85.22
      64 85.22
26/11/2025 12:43:46.217 59   85.24
      59 85.24
      59 85.24
26/11/2025 12:41:56.596 5   85.21
      5 85.21
      5 85.21
26/11/2025 12:38:17.783 500   85.21
      500 85.21
      500 85.21
26/11/2025 12:38:10.617 500   85.19
      500 85.19
      500 85.19
26/11/2025 12:37:33.286 6   85.19
      6 85.19
      6 85.19
26/11/2025 12:35:23.229 1   85.13
      1 85.13
      1 85.13
26/11/2025 12:34:57.562 195   85.17
      195 85.17
      195 85.17
26/11/2025 12:33:04.682 4   85.19
      4 85.19
      4 85.19
26/11/2025 12:27:38.978 194   85.28
      194 85.28
      194 85.28
26/11/2025 12:25:43.200 50   85.29
      50 85.29
      50 85.29
26/11/2025 12:19:54.668 9   85.35
      9 85.35
      9 85.35
26/11/2025 12:13:50.832 1   85.39
      1 85.39
      1 85.39
26/11/2025 12:09:35.084 14   85.31
      14 85.31
      14 85.31
26/11/2025 12:05:36.114 280   85.29
      280 85.29
      280 85.29
26/11/2025 12:03:00.398 1   85.30
      1 85.30
      1 85.30
26/11/2025 11:58:01.968 2   85.36
      2 85.36
      2 85.36
26/11/2025 11:49:38.316 60   85.38
      60 85.38
      60 85.38
26/11/2025 11:43:52.223 50   85.36
      50 85.36
      50 85.36
26/11/2025 11:41:01.742 25   85.46
      25 85.46
      25 85.46
26/11/2025 11:34:07.641 250   85.50
      250 85.50
      250 85.50
26/11/2025 11:32:27.726 24   85.42
      24 85.42
      24 85.42
26/11/2025 11:19:48.195 12   85.46
      12 85.46
      12 85.46
26/11/2025 11:12:10.460 1   85.42
      1 85.42
      1 85.42
26/11/2025 11:11:58.961 450   85.37
      450 85.37
      450 85.37
26/11/2025 11:02:37.789 115   85.27
      115 85.27
      115 85.27
26/11/2025 10:49:51.599 10   85.20
      10 85.20
      10 85.20
26/11/2025 10:47:26.715 230   85.20
      230 85.20
      230 85.20
26/11/2025 10:47:08.853 500   85.18
      500 85.18
      500 85.18
26/11/2025 10:45:37.730 10   85.16
      10 85.16
      10 85.16
26/11/2025 10:41:14.736 250   85.16
      250 85.16
      250 85.16
26/11/2025 10:40:40.060 10   85.21
      10 85.21
      10 85.21
26/11/2025 10:39:08.869 176   85.17
      176 85.17
      176 85.17
26/11/2025 10:29:21.787 7   85.09
      7 85.09
      7 85.09
26/11/2025 10:28:43.638 34   85.07
      34 85.07
      34 85.07
26/11/2025 10:26:22.579 10   85.10
      10 85.10
      10 85.10
26/11/2025 10:26:20.011 25   85.12
      25 85.12
      25 85.12
26/11/2025 10:14:36.072 3   84.99
      3 84.99
      3 84.99
26/11/2025 10:14:08.504 60   84.93
      60 84.93
      60 84.93
26/11/2025 10:13:44.001 48   84.98
      48 84.98
      48 84.98
26/11/2025 10:13:39.019 24   84.98
      24 84.98
      24 84.98
26/11/2025 10:11:54.051 1   84.97
      1 84.97
      1 84.97
26/11/2025 10:07:48.706 1   85.07
      1 85.07
      1 85.07
26/11/2025 10:06:19.260 1   85.11
      1 85.11
      1 85.11
26/11/2025 10:05:53.196 9   85.09
      9 85.09
      9 85.09
26/11/2025 10:05:15.545 100   85.09
      100 85.09
      100 85.09
26/11/2025 10:01:24.740 50   85.08
      50 85.08
      50 85.08
26/11/2025 10:01:10.207 3   85.01
      3 85.01
      3 85.01
26/11/2025 10:00:46.151 1   85.07
      1 85.07
      1 85.07
26/11/2025 09:53:49.870 20   85.16
      20 85.16
      20 85.16
26/11/2025 09:51:49.619 12   85.16
      12 85.16
      12 85.16
26/11/2025 09:47:49.638 440   85.09
      440 85.09
      440 85.09
26/11/2025 09:46:32.563 1   85.06
      1 85.06
      1 85.06
26/11/2025 09:45:55.781 15   85.07
      15 85.07
      15 85.07
26/11/2025 09:43:58.026 183   85.01
      183 85.01
      183 85.01
26/11/2025 09:38:41.636 18   85.09
      18 85.09
      18 85.09
26/11/2025 09:35:50.032 100   85.08
      100 85.08
      100 85.08
26/11/2025 09:34:46.632 81   85.03
      81 85.03
      81 85.03
26/11/2025 09:31:09.865 5   85.21
      5 85.21
      5 85.21
26/11/2025 09:30:22.272 2   85.15
      2 85.15
      2 85.15
26/11/2025 09:28:34.704 1   85.12
      1 85.12
      1 85.12
26/11/2025 09:28:07.567 400   85.07
      400 85.07
      400 85.07
26/11/2025 09:23:39.735 3   85.01
      3 85.01
      3 85.01
26/11/2025 09:23:33.223 1   85.06
      1 85.06
      1 85.06
26/11/2025 09:23:08.481 1   85.06
      1 85.06
      1 85.06
26/11/2025 09:23:04.159 1   85.06
      1 85.06
      1 85.06
26/11/2025 09:22:49.235 72   85.00
      72 85.00
      32 85.00
      40 85.00
26/11/2025 09:19:40.874 9   84.87
      9 84.87
      9 84.87
26/11/2025 09:19:19.918 175   84.83
      175 84.83
      175 84.83
26/11/2025 09:19:11.304 4   84.82
      4 84.82
      4 84.82
26/11/2025 09:16:48.550 1   84.93
      1 84.93
      1 84.93
26/11/2025 09:16:35.871 1   84.88
      1 84.88
      1 84.88
26/11/2025 09:12:19.291 375   84.84
      375 84.84
      375 84.84
26/11/2025 09:12:07.835 50   84.79
      50 84.79
      50 84.79
26/11/2025 09:08:39.544 3   84.68
      3 84.68
      3 84.68
26/11/2025 09:08:09.955 1   84.81
      1 84.81
      1 84.81
26/11/2025 09:07:37.665 1   84.88
      1 84.88
      1 84.88
26/11/2025 09:07:32.857 5   84.90
      5 84.90
      5 84.90
26/11/2025 09:06:55.219 30   84.82
      30 84.82
      30 84.82
26/11/2025 09:05:57.724 30   84.89
      30 84.89
      30 84.89
26/11/2025 09:05:11.268 1   84.82
      1 84.82
      1 84.82
26/11/2025 09:03:22.418 100   84.73
      100 84.73
      100 84.73
26/11/2025 09:01:54.418 65   84.64
      65 84.64
      65 84.64
26/11/2025 09:01:51.667 312   84.65
      59 84.65
      15 84.65
      25 84.65
      10 84.65
      85 84.65
      50 84.65
      100 84.65
      277 84.65
      3 84.65
26/11/2025 09:00:51.187 498   84.75
      40 84.75
      25 84.75
      25 84.75
      1 84.75
      30 84.75
      11 84.75
      15 84.75
      66 84.75
      498 84.75
      35 84.75
      250 84.75
26/11/2025 08:48:15.354 10   85.95
      10 85.95
      10 85.95
26/11/2025 08:46:46.368 35   85.96
      35 85.96
      35 85.96
26/11/2025 08:46:05.434 13   85.92
      13 85.92
      13 85.92
26/11/2025 08:37:16.809 1   85.93
      1 85.93
      1 85.93
26/11/2025 08:28:11.583 20   85.86
      20 85.86
      20 85.86
26/11/2025 08:24:39.868 20   85.82
      20 85.82
      20 85.82
26/11/2025 08:21:58.871 3   85.79
      3 85.79
      3 85.79
26/11/2025 08:00:12.132 4   85.82
      4 85.82
      4 85.82
26/11/2025 08:00:07.996 36   85.81
      36 85.81
      36 85.81
26/11/2025 08:00:04.783 1   85.80
      1 85.80
      1 85.80
26/11/2025 07:51:35.386 1   85.80
      1 85.80
      1 85.80
26/11/2025 07:46:03.611 58   85.81
      58 85.81
      58 85.81
26/11/2025 07:36:20.635 20   85.67
      20 85.67
      20 85.67
26/11/2025 07:30:08.004 10   85.62
      10 85.62
      10 85.62
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)