Nestle Nam Sf 1 Adr Historical Data - NESM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Nestle Nam Sf 1 Adr (NESM)
Nestle Nam Sf 1 Adr (NESM) Historical

Nestle Nam Sf 1 Adr (NESM)

93.40

0.80

(0.86%)

Closed July 31 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-3.11203319502	96.4	98	90.8	3308	92.43365175	DE
4	-1.8	-1.89075630252	95.2	98.2	90.8	1709	94.31264919	DE
12	-0.6	-0.63829787234	94	102	90.8	1711	96.43775612	DE
26	-12.6	-11.8867924528	106	107.5	90.8	2189	97.27891968	DE
52	-18.1	-16.2331838565	111.5	112.5	90.8	1877	100.18701687	DE
156	-18.1	-16.2331838565	111.5	112.5	90.8	1877	100.18701687	DE
260	-1.84	-1.93196136077	95.24	112.5	78.5	1846	97.39855844	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722371220	92.4	0.6	0.65	92.2	92.8	90.8	3941
1722284760	91.8	0	0.00	91.8	93.2	91.4	2878
1722025620	91.8	-0.6	-0.65	93.8	93.8	91	4811
1721939160	92.4	-4.4	-4.55	95.2	95.2	92.2	3735
1721852820	96.8	-0.4	-0.41	96.4	98	96.4	1175
1721766420	97.2	-0.4	-0.41	97.6	97.8	96.6	1027
1721679960	97.6	1.2	1.24	96.8	98.2	96.8	1134
1721420760	96.4	-1	-1.03	96.6	97.4	96.4	809
1721334360	97.4	0.8	0.83	97.4	98	96.8	1226
1721248020	96.6	1.8	1.90	95	96.8	94.4	1539
1721161560	94.8	-0.8	-0.84	95.4	95.4	94.8	926
1721075160	95.6	-1.4	-1.44	97.2	97.8	95.2	733
1720815960	97	0.8	0.83	96.2	97	96	1170
1720729560	96.2	0.4	0.42	95.2	96.6	95.2	489
1720643220	95.8	0.4	0.42	95.2	96.8	95	2507
1720556760	95.4	0	0.00	94.8	96.8	94.8	1038
1720470360	95.4	0	0.00	96	96.4	95.2	1855
1720211220	95.4	0.4	0.42	95.4	95.6	95	842
1720124820	95	-0.4	-0.42	95.4	96	94.8	1604
1720038420	95.4	0	0.00	95.2	95.4	94.8	745
1719952020	95.4	0.8	0.85	94.8	95.4	94.4	1265
1719865620	94.6	-0.4	-0.42	96.2	96.2	94.4	861
1719606420	95	-0.6	-0.63	96.2	96.2	94.8	1183
1719520020	95.6	-1.6	-1.65	96.6	97.2	95.6	1235
1719433620	97.2	-0.8	-0.82	98.6	98.6	96.8	496
1719347160	98	-0.8	-0.81	98.8	99	98	1021
1719260820	98.8	0.4	0.41	98.6	99	98.2	807
1719001620	98.4	-1	-1.01	99	99	98.2	571
1718915160	99.4	0.6	0.61	99.2	99.4	98	781
1718828820	98.8	-1	-1.00	99.6	99.8	98.8	645
1718742360	99.8	0	0.00	99.8	100	99.2	1246
1718656020	99.8	0.2	0.20	100.5	100.5	98.2	2553
1718396820	99.6	0.4	0.40	99.6	101	99	1214
1718310420	99.2	1.2	1.22	98	99.2	97.2	2219
1718224020	98	-0.2	-0.20	98.2	99	97.6	1102
1718137620	98.2	-1	-1.01	99.4	99.4	98	1126
1718051220	99.2	-1.8	-1.78	101.5	101.5	98.8	2691
1717792020	101	0	0.00	100	102	100	3848
1717705620	101	0.5	0.50	100	101.5	100	2220
1717619220	100.5	-0.5	-0.50	101.5	102	100	3227
1717532820	101	2.2	2.23	98.8	101.5	98.6	3712
1717446420	98.8	0.8	0.82	99	99	98	3181
1717187220	98	2	2.08	95.8	98	95.8	3495
1717100820	96	3.4	3.67	92.4	96.2	92	3714
1717014420	92.6	-0.2	-0.22	92.6	92.8	91.8	1469
1716928020	92.8	-0.6	-0.64	93.8	94	92.2	1806
1716841560	93.4	0.2	0.21	93.2	94.2	93	1232
1716582420	93.2	-0.8	-0.85	93.6	94.2	93	1809
1716496020	94	-2.2	-2.29	96	96	93.8	4283
1716409620	96.2	-0.4	-0.41	96.8	96.8	95.2	1932
1716323160	96.6	-1	-1.02	97.6	97.6	96.4	1282
1716236760	97.6	0.4	0.41	97.6	98	97.4	1100
1715977620	97.2	0.4	0.41	97.4	97.8	96.8	1012
1715891220	96.8	-0.4	-0.41	97.2	97.4	96.6	1800
1715804820	97.2	0.8	0.83	96.2	97.4	96	1119
1715718420	96.4	-0.4	-0.41	97	97.2	96.2	1157
1715631960	96.8	-0.6	-0.62	98.2	98.2	96.6	2479
1715372820	97.4	1.2	1.25	97	97.4	96.2	1182
1715286420	96.2	-0.4	-0.41	96	96.6	96	228
1715200020	96.6	2.2	2.33	94	96.6	94	2718
1715113620	94.4	1	1.07	93.8	94.4	93.6	918
1715027220	93.4	-0.6	-0.64	94.2	95.2	93.2	2408
1714768020	94	-0.6	-0.63	94.6	95	94	2757
1714681560	94.6	0	0.00	94	94.6	93.6	2311

Nestle Nam Sf 1 Adr

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions