Nestlé S.A.

303

250

84.44

Date Time Volume Order Volume Price
30/06/2025 21:53:30.623 62   84.44
      62 84.44
      62 84.44
30/06/2025 21:50:20.189 12   84.50
      12 84.50
      12 84.50
30/06/2025 21:49:21.648 10   84.44
      10 84.44
      10 84.44
30/06/2025 21:37:45.101 23   84.48
      23 84.48
      23 84.48
30/06/2025 21:24:53.861 62   84.51
      62 84.51
      62 84.51
30/06/2025 21:06:21.809 12   84.49
      12 84.49
      12 84.49
30/06/2025 21:00:42.687 20   84.45
      20 84.45
      20 84.45
30/06/2025 20:58:35.159 4   84.45
      4 84.45
      4 84.45
30/06/2025 20:57:24.928 2   84.45
      2 84.45
      2 84.45
30/06/2025 20:50:55.034 3   84.42
      3 84.42
      3 84.42
30/06/2025 20:45:14.295 20   84.41
      20 84.41
      20 84.41
30/06/2025 20:41:08.169 62   84.27
      62 84.27
      62 84.27
30/06/2025 20:34:45.374 62   84.27
      62 84.27
      62 84.27
30/06/2025 20:33:25.785 1   84.24
      1 84.24
      1 84.24
30/06/2025 20:18:39.530 62   84.24
      62 84.24
      62 84.24
30/06/2025 20:08:23.529 15   84.13
      15 84.13
      15 84.13
30/06/2025 20:06:05.079 20   84.24
      20 84.24
      20 84.24
30/06/2025 20:05:52.491 1   84.24
      1 84.24
      1 84.24
30/06/2025 19:38:05.893 10   84.26
      10 84.26
      10 84.26
30/06/2025 19:25:31.398 2   84.23
      2 84.23
      2 84.23
30/06/2025 19:25:21.812 62   84.19
      62 84.19
      62 84.19
30/06/2025 19:04:10.356 5   84.25
      5 84.25
      5 84.25
30/06/2025 18:45:21.920 150   84.15
      150 84.15
      150 84.15
30/06/2025 18:30:36.705 6   84.13
      6 84.13
      6 84.13
30/06/2025 18:19:16.414 1   84.12
      1 84.12
      1 84.12
30/06/2025 18:17:36.419 1   84.17
      1 84.17
      1 84.17
30/06/2025 18:14:34.739 150   84.12
      150 84.12
      150 84.12
30/06/2025 18:10:37.633 80   84.05
      80 84.05
      80 84.05
30/06/2025 18:06:51.487 6   83.90
      6 83.90
      6 83.90
30/06/2025 18:05:10.938 12   84.07
      12 84.07
      12 84.07
30/06/2025 18:00:26.619 6   83.90
      6 83.90
      6 83.90
30/06/2025 18:00:26.547 2   83.90
      2 83.90
      2 83.90
30/06/2025 17:54:56.967 270   84.00
      9 84.00
      3 84.00
      10 84.00
      11 84.00
      7 84.00
      270 84.00
      120 84.00
      100 84.00
      10 84.00
30/06/2025 17:47:24.859 17   84.16
      17 84.16
      17 84.16
30/06/2025 17:47:18.215 458   84.01
      458 84.01
      458 84.01
30/06/2025 17:46:41.891 68   84.01
      6 84.01
      62 84.01
      68 84.01
30/06/2025 17:46:19.939 2   84.07
      2 84.07
      2 84.07
30/06/2025 17:46:17.819 62   84.07
      62 84.07
      62 84.07
30/06/2025 17:46:16.292 72   84.07
      72 84.07
      10 84.07
      62 84.07
30/06/2025 17:46:16.286 112   84.12
      112 84.12
      112 84.12
30/06/2025 17:46:03.047 62   84.13
      62 84.13
      62 84.13
30/06/2025 17:41:48.005 58   84.13
      58 84.13
      20 84.13
      38 84.13
30/06/2025 17:41:45.488 112   84.13
      112 84.13
      112 84.13
30/06/2025 17:41:40.347 63   84.22
      62 84.22
      1 84.22
      63 84.22
30/06/2025 17:41:30.344 62   84.28
      62 84.28
      62 84.28
30/06/2025 17:41:23.868 38   84.54
      38 84.54
      38 84.54
30/06/2025 17:40:29.841 62   84.45
      62 84.45
      62 84.45
30/06/2025 17:35:16.457 8   84.17
      8 84.17
      8 84.17
30/06/2025 17:34:23.432 15   84.45
      15 84.45
      15 84.45
30/06/2025 17:33:45.352 5   84.49
      5 84.49
      5 84.49
30/06/2025 17:33:34.669 5   84.47
      5 84.47
      5 84.47
30/06/2025 17:32:50.113 20   84.24
      20 84.24
      10 84.24
      10 84.24
30/06/2025 17:18:39.408 250   84.42
      250 84.42
      250 84.42
30/06/2025 17:18:18.050 1 700   84.43
      1 700 84.43
      1 700 84.43
30/06/2025 17:18:10.365 300   84.38
      300 84.38
      300 84.38
30/06/2025 17:04:33.847 2   84.45
      2 84.45
      2 84.45
30/06/2025 17:02:45.979 15   84.43
      15 84.43
      15 84.43
30/06/2025 16:59:43.079 5   84.43
      5 84.43
      5 84.43
30/06/2025 16:58:46.713 40   84.47
      40 84.47
      40 84.47
30/06/2025 16:53:51.986 30   84.40
      30 84.40
      30 84.40
30/06/2025 16:51:55.745 10   84.36
      10 84.36
      10 84.36
30/06/2025 16:51:46.149 50   84.32
      50 84.32
      50 84.32
30/06/2025 16:49:59.135 220   84.36
      220 84.36
      220 84.36
30/06/2025 16:47:37.297 3   84.29
      3 84.29
      3 84.29
30/06/2025 16:47:10.526 3   84.36
      3 84.36
      3 84.36
30/06/2025 16:45:57.409 25   84.30
      25 84.30
      25 84.30
30/06/2025 16:37:16.160 47   84.31
      47 84.31
      47 84.31
30/06/2025 16:37:06.672 100   84.32
      100 84.32
      100 84.32
30/06/2025 16:36:55.086 300   84.33
      300 84.33
      300 84.33
30/06/2025 16:33:18.972 12   84.45
      12 84.45
      12 84.45
30/06/2025 16:28:14.949 10   84.39
      10 84.39
      10 84.39
30/06/2025 16:27:32.141 200   84.31
      200 84.31
      200 84.31
30/06/2025 16:26:35.592 15   84.33
      15 84.33
      15 84.33
30/06/2025 16:19:50.303 70   84.30
      70 84.30
      70 84.30
30/06/2025 16:18:30.942 45   84.31
      45 84.31
      45 84.31
30/06/2025 16:17:21.820 14   84.26
      14 84.26
      14 84.26
30/06/2025 16:17:21.158 24   84.31
      24 84.31
      24 84.31
30/06/2025 16:16:48.082 5   84.27
      5 84.27
      4 84.27
      1 84.27
30/06/2025 16:16:35.703 5   84.31
      5 84.31
      5 84.31
30/06/2025 16:10:57.420 100   84.27
      100 84.27
      100 84.27
30/06/2025 16:09:21.352 130   84.26
      130 84.26
      130 84.26
30/06/2025 16:08:44.735 2   84.27
      2 84.27
      2 84.27
30/06/2025 16:08:16.928 38   84.20
      38 84.20
      38 84.20
30/06/2025 16:07:58.435 300   84.20
      300 84.20
      300 84.20
30/06/2025 16:07:25.790 7   84.21
      7 84.21
      7 84.21
30/06/2025 16:03:44.584 79   84.20
      4 84.20
      79 84.20
      75 84.20
30/06/2025 16:00:20.196 61   84.30
      61 84.30
      1 84.30
      60 84.30
30/06/2025 15:57:13.518 100   84.34
      100 84.34
      100 84.34
30/06/2025 15:54:53.621 20   84.32
      20 84.32
      20 84.32
30/06/2025 15:54:52.781 10   84.37
      10 84.37
      10 84.37
30/06/2025 15:53:20.107 20   84.35
      20 84.35
      20 84.35
30/06/2025 15:53:19.297 70   84.31
      70 84.31
      70 84.31
30/06/2025 15:51:17.774 24   84.34
      24 84.34
      24 84.34
30/06/2025 15:47:34.810 37   84.42
      37 84.42
      37 84.42
30/06/2025 15:42:51.396 4   84.47
      4 84.47
      4 84.47
30/06/2025 15:40:52.674 5   84.44
      5 84.44
      5 84.44
30/06/2025 15:40:44.130 5   84.43
      5 84.43
      5 84.43
30/06/2025 15:38:10.929 20   84.46
      20 84.46
      20 84.46
30/06/2025 15:37:12.548 100   84.47
      100 84.47
      100 84.47
30/06/2025 15:30:57.690 140   84.46
      140 84.46
      140 84.46
30/06/2025 15:26:21.121 10   84.36
      10 84.36
      10 84.36
30/06/2025 15:25:54.972 30   84.40
      30 84.40
      30 84.40
30/06/2025 15:25:13.411 25   84.41
      25 84.41
      25 84.41
30/06/2025 15:22:38.204 5   84.40
      5 84.40
      5 84.40
30/06/2025 15:18:06.842 15   84.48
      15 84.48
      15 84.48
30/06/2025 15:12:33.340 15   84.50
      15 84.50
      15 84.50
30/06/2025 15:07:00.699 700   84.43
      700 84.43
      700 84.43
30/06/2025 15:06:42.396 300   84.43
      300 84.43
      300 84.43
30/06/2025 15:02:09.146 18   84.51
      18 84.51
      18 84.51
30/06/2025 14:59:35.207 100   84.51
      100 84.51
      100 84.51
30/06/2025 14:58:00.666 130   84.47
      130 84.47
      130 84.47
30/06/2025 14:57:55.168 12   84.48
      12 84.48
      12 84.48
30/06/2025 14:56:51.461 36   84.50
      20 84.50
      13 84.50
      36 84.50
      3 84.50
30/06/2025 14:53:56.161 22   84.55
      22 84.55
      22 84.55
30/06/2025 14:51:11.902 235   84.60
      235 84.60
      235 84.60
30/06/2025 14:50:49.843 2   84.59
      2 84.59
      2 84.59
30/06/2025 14:49:52.599 16   84.63
      16 84.63
      16 84.63
30/06/2025 14:48:04.703 12   84.67
      12 84.67
      12 84.67
30/06/2025 14:47:20.903 15   84.65
      15 84.65
      15 84.65
30/06/2025 14:44:54.122 50   84.60
      50 84.60
      50 84.60
30/06/2025 14:43:30.223 40   84.68
      40 84.68
      40 84.68
30/06/2025 14:42:37.484 5   84.71
      5 84.71
      5 84.71
30/06/2025 14:39:24.572 10   84.76
      10 84.76
      10 84.76
30/06/2025 14:38:26.270 50   84.69
      50 84.69
      50 84.69
30/06/2025 14:35:32.052 100   84.65
      100 84.65
      100 84.65
30/06/2025 14:32:02.002 97   84.72
      97 84.72
      97 84.72
30/06/2025 14:25:19.964 15   84.69
      15 84.69
      15 84.69
30/06/2025 14:25:07.315 3   84.69
      3 84.69
      3 84.69
30/06/2025 14:15:16.019 35   84.77
      35 84.77
      35 84.77
30/06/2025 14:12:35.702 5   84.72
      5 84.72
      5 84.72
30/06/2025 14:07:11.090 100   84.67
      100 84.67
      100 84.67
30/06/2025 14:01:12.078 240   84.74
      240 84.74
      240 84.74
30/06/2025 13:56:35.393 100   84.75
      100 84.75
      100 84.75
30/06/2025 13:41:06.299 50   84.73
      50 84.73
      50 84.73
30/06/2025 13:40:34.614 6   84.70
      6 84.70
      6 84.70
30/06/2025 13:40:29.693 9   84.70
      9 84.70
      9 84.70
30/06/2025 13:40:02.428 100   84.68
      100 84.68
      100 84.68
30/06/2025 13:32:24.699 7   84.68
      7 84.68
      7 84.68
30/06/2025 13:32:13.464 6   84.69
      6 84.69
      6 84.69
30/06/2025 13:24:41.381 20   84.69
      20 84.69
      20 84.69
30/06/2025 13:19:32.365 3   84.74
      3 84.74
      3 84.74
30/06/2025 13:19:29.588 5   84.78
      5 84.78
      5 84.78
30/06/2025 13:19:07.816 1   84.77
      1 84.77
      1 84.77
30/06/2025 13:17:59.608 10   84.76
      10 84.76
      10 84.76
30/06/2025 13:16:54.011 6   84.81
      6 84.81
      6 84.81
30/06/2025 13:14:25.372 50   84.78
      50 84.78
      50 84.78
30/06/2025 12:56:06.185 117   84.95
      117 84.95
      117 84.95
30/06/2025 12:51:14.336 117   84.98
      117 84.98
      117 84.98
30/06/2025 12:38:39.163 100   84.80
      100 84.80
      100 84.80
30/06/2025 12:37:34.943 100   84.76
      100 84.76
      100 84.76
30/06/2025 12:36:04.650 290   84.79
      290 84.79
      290 84.79
30/06/2025 12:35:53.106 300   84.77
      300 84.77
      300 84.77
30/06/2025 12:32:10.588 35   84.71
      35 84.71
      35 84.71
30/06/2025 12:25:16.390 22   84.65
      22 84.65
      22 84.65
30/06/2025 12:24:21.216 47   84.66
      47 84.66
      47 84.66
30/06/2025 12:20:30.242 100   84.67
      100 84.67
      100 84.67
30/06/2025 12:20:30.078 300   84.67
      300 84.67
      300 84.67
30/06/2025 12:20:29.867 300   84.67
      300 84.67
      300 84.67
30/06/2025 12:20:08.175 300   84.66
      300 84.66
      300 84.66
30/06/2025 12:15:24.266 30   84.65
      30 84.65
      30 84.65
30/06/2025 12:13:12.239 25   84.67
      25 84.67
      25 84.67
30/06/2025 12:12:11.693 10   84.66
      10 84.66
      10 84.66
30/06/2025 12:08:22.513 20   84.58
      20 84.58
      20 84.58
30/06/2025 12:07:38.219 200   84.56
      200 84.56
      200 84.56
30/06/2025 11:57:54.130 20   84.63
      20 84.63
      20 84.63
30/06/2025 11:57:08.126 12   84.59
      12 84.59
      12 84.59
30/06/2025 11:50:18.278 27   84.70
      24 84.70
      27 84.70
      3 84.70
30/06/2025 11:49:34.282 50   84.73
      50 84.73
      50 84.73
30/06/2025 11:44:04.795 280   84.72
      280 84.72
      280 84.72
30/06/2025 11:43:46.470 15   84.76
      15 84.76
      15 84.76
30/06/2025 11:41:04.118 29   84.79
      29 84.79
      29 84.79
30/06/2025 11:37:24.910 119   84.80
      119 84.80
      119 84.80
30/06/2025 11:36:56.892 23   84.85
      23 84.85
      23 84.85
30/06/2025 11:35:11.083 100   84.84
      100 84.84
      100 84.84
30/06/2025 11:32:04.189 20   84.84
      20 84.84
      20 84.84
30/06/2025 11:31:23.750 31   84.82
      31 84.82
      31 84.82
30/06/2025 11:30:12.806 50   84.81
      50 84.81
      50 84.81
30/06/2025 11:22:17.306 62   84.80
      62 84.80
      62 84.80
30/06/2025 11:20:37.340 100   84.79
      100 84.79
      100 84.79
30/06/2025 11:20:03.076 6   84.73
      6 84.73
      6 84.73
30/06/2025 11:16:54.859 1   84.83
      1 84.83
      1 84.83
30/06/2025 11:16:21.528 199   84.83
      199 84.83
      199 84.83
30/06/2025 11:16:09.562 300   84.81
      300 84.81
      300 84.81
30/06/2025 11:14:21.096 9   84.73
      9 84.73
      9 84.73
30/06/2025 11:13:23.585 3   84.76
      3 84.76
      3 84.76
30/06/2025 11:12:06.120 50   84.73
      50 84.73
      50 84.73
30/06/2025 11:06:08.094 60   84.77
      60 84.77
      60 84.77
30/06/2025 11:01:32.456 20   84.68
      20 84.68
      20 84.68
30/06/2025 10:54:58.859 6   84.76
      6 84.76
      6 84.76
30/06/2025 10:54:02.012 50   84.70
      50 84.70
      50 84.70
30/06/2025 10:43:48.274 50   84.86
      50 84.86
      50 84.86
30/06/2025 10:43:38.707 13   84.87
      13 84.87
      13 84.87
30/06/2025 10:38:13.959 33   84.83
      33 84.83
      33 84.83
30/06/2025 10:35:34.976 200   84.80
      200 84.80
      200 84.80
30/06/2025 10:35:19.585 300   84.78
      300 84.78
      300 84.78
30/06/2025 10:32:21.268 274   84.76
      274 84.76
      274 84.76
30/06/2025 10:28:52.934 513   84.74
      513 84.74
      513 84.74
30/06/2025 10:27:54.917 300   84.76
      300 84.76
      300 84.76
30/06/2025 10:27:37.558 30   84.77
      30 84.77
      30 84.77
30/06/2025 10:25:33.777 2   84.70
      2 84.70
      2 84.70
30/06/2025 10:19:15.524 117   84.69
      117 84.69
      117 84.69
30/06/2025 10:18:44.027 4   84.71
      4 84.71
      4 84.71
30/06/2025 10:12:40.440 35   84.57
      35 84.57
      35 84.57
30/06/2025 10:10:39.555 23   84.61
      23 84.61
      23 84.61
30/06/2025 10:01:56.483 9   84.59
      9 84.59
      9 84.59
30/06/2025 10:01:50.110 2   84.59
      2 84.59
      2 84.59
30/06/2025 10:00:51.663 1   84.58
      1 84.58
      1 84.58
30/06/2025 09:59:26.387 16   84.60
      16 84.60
      16 84.60
30/06/2025 09:57:34.486 12   84.59
      12 84.59
      12 84.59
30/06/2025 09:56:12.834 180   84.57
      180 84.57
      180 84.57
30/06/2025 09:55:30.501 300   84.60
      300 84.60
      300 84.60
30/06/2025 09:46:06.670 234   84.75
      234 84.75
      234 84.75
30/06/2025 09:46:04.742 10   84.75
      10 84.75
      10 84.75
30/06/2025 09:45:45.337 100   84.69
      100 84.69
      100 84.69
30/06/2025 09:40:14.943 3   84.74
      3 84.74
      3 84.74
30/06/2025 09:39:47.982 1   84.78
      1 84.78
      1 84.78
30/06/2025 09:39:17.555 60   84.78
      60 84.78
      60 84.78
30/06/2025 09:36:46.111 3   84.73
      3 84.73
      3 84.73
30/06/2025 09:36:27.938 42   84.68
      42 84.68
      42 84.68
30/06/2025 09:35:46.865 42   84.68
      42 84.68
      42 84.68
30/06/2025 09:32:15.035 80   84.72
      80 84.72
      80 84.72
30/06/2025 09:31:09.287 1   84.69
      1 84.69
      1 84.69
30/06/2025 09:28:59.167 10   84.81
      10 84.81
      10 84.81
30/06/2025 09:25:50.514 65   84.87
      65 84.87
      65 84.87
30/06/2025 09:24:10.207 25   84.80
      25 84.80
      25 84.80
30/06/2025 09:21:06.540 250   84.93
      250 84.93
      250 84.93
30/06/2025 09:19:28.705 12   84.94
      12 84.94
      12 84.94
30/06/2025 09:17:30.003 11   85.03
      11 85.03
      11 85.03
30/06/2025 09:11:34.509 40   85.08
      40 85.08
      40 85.08
30/06/2025 09:03:03.391 240   85.00
      240 85.00
      240 85.00
30/06/2025 09:03:01.677 81   85.00
      5 85.00
      21 85.00
      81 85.00
      10 85.00
      10 85.00
      30 85.00
      5 85.00
30/06/2025 09:01:49.244 177   85.26
      1 85.26
      177 85.26
      175 85.26
      1 85.26
30/06/2025 09:01:03.982 61   85.26
      1 85.26
      61 85.26
      60 85.26
30/06/2025 08:59:26.138 6   85.04
      6 85.04
      6 85.04
30/06/2025 08:58:02.776 50   85.04
      40 85.04
      50 85.04
      10 85.04
30/06/2025 08:37:53.706 49   85.26
      49 85.26
      49 85.26
30/06/2025 08:37:41.511 61   85.26
      61 85.26
      61 85.26
30/06/2025 08:36:46.778 21   85.08
      21 85.08
      1 85.08
      20 85.08
30/06/2025 08:36:23.983 20   85.26
      20 85.26
      20 85.26
30/06/2025 08:31:53.982 6   85.26
      6 85.26
      6 85.26
30/06/2025 08:28:58.733 1   85.26
      1 85.26
      1 85.26
30/06/2025 08:20:14.648 3   85.10
      3 85.10
      3 85.10
30/06/2025 08:19:37.214 2   85.20
      2 85.20
      2 85.20
30/06/2025 08:06:29.314 62   85.17
      62 85.17
      62 85.17
30/06/2025 08:05:05.577 102   85.16
      2 85.16
      100 85.16
      102 85.16
30/06/2025 08:03:28.382 47   85.16
      47 85.16
      47 85.16
30/06/2025 08:01:57.173 4   85.10
      4 85.10
      4 85.10
30/06/2025 08:01:19.266 1   85.16
      1 85.16
      1 85.16
30/06/2025 08:01:00.354 16   85.16
      16 85.16
      16 85.16
30/06/2025 07:30:20.222 444   85.12
      6 85.12
      25 85.12
      15 85.12
      15 85.12
      2 85.12
      2 85.12
      20 85.12
      4 85.12
      2 85.12
      60 85.12
      52 85.12
      58 85.12
      101 85.12
      31 85.12
      5 85.12
      59 85.12
      20 85.12
      14 85.12
      70 85.12
      1 85.12
      180 85.12
      20 85.12
      15 85.12
      10 85.12
      100 85.12
      1 85.12
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 CEST (UTC+2)