Nestle N
NESN
CHF
STOCK MARKET:
SWX
Open
 
...
Large gap with delayed quotes
Last quote
12/03/2025 - 14:36:19
Bid
12/03/2025 - 14:37:21
Bid
Volume 		Ask
12/03/2025 - 14:37:21
Ask
Volume
78.71
-0.29 ( -0.37% )
78.70
1,210
78.73
1,506
More information
Analysis by TheScreener
02.12.2025
Evaluation Positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
12/03/2025 14:35 124 78.71
12/03/2025 14:35 116 78.72
12/03/2025 14:35 52 78.72
12/03/2025 14:35 237 78.72
12/03/2025 14:35 67 78.72
12/03/2025 14:35 138 78.72
12/03/2025 14:35 125 78.71
12/03/2025 14:35 155 78.71
12/03/2025 14:35 8 78.71
12/03/2025 14:34 264 78.70
12/03/2025 14:34 125 78.70
12/03/2025 14:34 35 78.70
12/03/2025 14:34 435 78.70
12/03/2025 14:34 2 78.69
12/03/2025 14:34 2 78.67
12/03/2025 14:34 1 78.68
12/03/2025 14:34 119 78.68
12/03/2025 14:34 5 78.70
12/03/2025 14:33 155 78.70
12/03/2025 14:33 102 78.70
12/03/2025 14:33 127 78.68
12/03/2025 14:33 120 78.68
12/03/2025 14:33 250 78.68
12/03/2025 14:33 215 78.68
12/03/2025 14:33 125 78.68
12/03/2025 14:33 168 78.68
12/03/2025 14:33 154 78.68
12/03/2025 14:33 264 78.68
12/03/2025 14:33 119 78.69
12/03/2025 14:33 167 78.69
12/03/2025 14:33 163 78.69
12/03/2025 14:33 502 78.69
12/03/2025 14:33 459 78.69
12/03/2025 14:33 70 78.69
12/03/2025 14:33 527 78.69
12/03/2025 14:33 155 78.69
12/03/2025 14:33 124 78.69
12/03/2025 14:33 12 78.70
12/03/2025 14:33 100 78.70
12/03/2025 14:32 55 78.72
12/03/2025 14:32 123 78.72
12/03/2025 14:32 181 78.72
12/03/2025 14:32 154 78.73
12/03/2025 14:32 70 78.73
12/03/2025 14:31 81 78.73
12/03/2025 14:31 155 78.73
12/03/2025 14:31 124 78.73
12/03/2025 14:31 17 78.74
12/03/2025 14:31 66 78.74
12/03/2025 14:31 176 78.74
12/03/2025 14:31 146 78.74
12/03/2025 14:31 235 78.75
12/03/2025 14:31 155 78.75
12/03/2025 14:31 264 78.75
12/03/2025 14:31 130 78.75
12/03/2025 14:31 130 78.75
12/03/2025 14:31 120 78.75
12/03/2025 14:31 3 78.76
12/03/2025 14:31 73 78.76
12/03/2025 14:29 123 78.76
12/03/2025 14:29 155 78.76
12/03/2025 14:29 2 78.75
12/03/2025 14:29 124 78.74
12/03/2025 14:29 45 78.74
12/03/2025 14:28 407 78.74
12/03/2025 14:28 50 78.74
12/03/2025 14:28 169 78.73
12/03/2025 14:28 70 78.73
12/03/2025 14:27 49 78.73
12/03/2025 14:27 189 78.74
12/03/2025 14:27 60 78.73
12/03/2025 14:27 125 78.73
12/03/2025 14:27 189 78.73
12/03/2025 14:27 264 78.73
12/03/2025 14:27 413 78.73
12/03/2025 14:27 422 78.73
12/03/2025 14:27 561 78.73
12/03/2025 14:26 119 78.73
12/03/2025 14:26 136 78.73
12/03/2025 14:25 85 78.75
12/03/2025 14:25 264 78.75
12/03/2025 14:25 1 78.75
12/03/2025 14:25 144 78.75
12/03/2025 14:25 123 78.75
12/03/2025 14:25 3 78.75
12/03/2025 14:24 26 78.74
12/03/2025 14:24 129 78.74
12/03/2025 14:24 252 78.74
12/03/2025 14:24 463 78.73
12/03/2025 14:24 670 78.73
12/03/2025 14:24 456 78.73
12/03/2025 14:24 120 78.73
12/03/2025 14:23 100 78.72
12/03/2025 14:23 150 78.73
12/03/2025 14:23 70 78.73
12/03/2025 14:23 89 78.74
12/03/2025 14:23 77 78.75
12/03/2025 14:22 215 78.75
12/03/2025 14:22 79 78.77
12/03/2025 14:21 82 78.76
12/03/2025 14:20 119 78.76
12/03/2025 14:20 33 78.76
12/03/2025 14:20 97 78.76
12/03/2025 14:20 3 78.76
12/03/2025 14:20 124 78.77
12/03/2025 14:20 155 78.77
12/03/2025 14:20 10 78.77
12/03/2025 14:20 3 78.77
12/03/2025 14:20 125 78.77
12/03/2025 14:19 190 78.76
12/03/2025 14:19 126 78.76
12/03/2025 14:19 6 78.76
12/03/2025 14:17 1 78.74
12/03/2025 14:17 123 78.74
12/03/2025 14:16 215 78.75
12/03/2025 14:16 125 78.75
12/03/2025 14:16 115 78.75
12/03/2025 14:16 5 78.75
12/03/2025 14:16 4 78.75
12/03/2025 14:16 3 78.76
12/03/2025 14:16 117 78.76
12/03/2025 14:16 227 78.76
12/03/2025 14:16 125 78.76
12/03/2025 14:16 124 78.76
12/03/2025 14:16 534 78.76
12/03/2025 14:16 423 78.76
12/03/2025 14:16 125 78.76
12/03/2025 14:16 14 78.76
12/03/2025 14:16 120 78.76
12/03/2025 14:16 1 78.76
12/03/2025 14:16 2 78.77
12/03/2025 14:15 1 78.79
12/03/2025 14:15 4 78.79
12/03/2025 14:15 43 78.79
12/03/2025 14:15 3 78.79
12/03/2025 14:15 163 78.79
12/03/2025 14:14 25 78.79
12/03/2025 14:13 33 78.79
12/03/2025 14:12 88 78.80
12/03/2025 14:12 32 78.80
12/03/2025 14:12 93 78.80
12/03/2025 14:12 91 78.80
12/03/2025 14:12 159 78.80
12/03/2025 14:12 1 78.81
12/03/2025 14:12 127 78.81
12/03/2025 14:12 162 78.82
12/03/2025 14:12 155 78.82
12/03/2025 14:12 128 78.82
12/03/2025 14:12 250 78.82
12/03/2025 14:12 25 78.84
12/03/2025 14:12 24 78.82
12/03/2025 14:12 228 78.81
12/03/2025 14:12 1 78.80
12/03/2025 14:12 149 78.80
12/03/2025 14:12 131 78.80
12/03/2025 14:10 120 78.78
12/03/2025 14:09 1 78.78
12/03/2025 14:08 36 78.78
12/03/2025 14:08 264 78.78
12/03/2025 14:08 127 78.79
12/03/2025 14:08 1 78.79
12/03/2025 14:08 181 78.79
12/03/2025 14:08 69 78.79
12/03/2025 14:08 483 78.78
12/03/2025 14:07 66 78.78
12/03/2025 14:07 134 78.78
12/03/2025 14:07 119 78.78
12/03/2025 14:07 95 78.80
12/03/2025 14:07 220 78.79
12/03/2025 14:07 100 78.80
12/03/2025 14:06 111 78.80
12/03/2025 14:06 155 78.80
12/03/2025 14:06 1 78.80
12/03/2025 14:06 9 78.79
12/03/2025 14:06 6 78.79
12/03/2025 14:06 123 78.79
12/03/2025 14:05 3 78.80
12/03/2025 14:05 37 78.80
12/03/2025 14:05 131 78.78
12/03/2025 14:05 119 78.78
12/03/2025 14:05 54 78.79
12/03/2025 14:05 122 78.79
12/03/2025 14:04 1 78.79
12/03/2025 14:04 15 78.79
12/03/2025 14:03 155 78.78
12/03/2025 14:03 126 78.78
12/03/2025 14:03 112 78.78
12/03/2025 14:03 264 78.78
12/03/2025 14:03 10 78.79
12/03/2025 14:03 5 78.79
12/03/2025 14:03 210 78.79
12/03/2025 14:03 120 78.79
12/03/2025 14:03 137 78.79
12/03/2025 14:03 341 78.79
12/03/2025 14:03 167 78.79
12/03/2025 14:03 1 78.79
12/03/2025 14:02 68 78.77
12/03/2025 14:02 264 78.77
12/03/2025 14:02 125 78.77
12/03/2025 14:02 72 78.77
12/03/2025 14:02 182 78.77
12/03/2025 14:02 6 78.78
12/03/2025 14:02 1 78.78
12/03/2025 14:02 2 78.78
12/03/2025 14:02 14 78.78
12/03/2025 14:02 98 78.78
12/03/2025 14:02 138 78.78
12/03/2025 14:02 150 78.79
12/03/2025 14:02 264 78.79
12/03/2025 14:02 138 78.79
12/03/2025 14:02 125 78.79
12/03/2025 14:02 120 78.79
12/03/2025 14:02 208 78.79
12/03/2025 14:02 155 78.79
12/03/2025 14:02 74 78.79
12/03/2025 14:02 119 78.80
12/03/2025 14:02 155 78.80
12/03/2025 14:02 200 78.80
12/03/2025 14:02 155 78.80
12/03/2025 14:02 5 78.80
12/03/2025 14:02 137 78.81
12/03/2025 14:02 205 78.81
12/03/2025 14:02 3 78.80
12/03/2025 14:01 341 78.80
12/03/2025 14:01 111 78.80
12/03/2025 14:01 5 78.80
12/03/2025 14:00 93 78.81
12/03/2025 14:00 144 78.80
12/03/2025 14:00 190 78.80
12/03/2025 14:00 264 78.80
12/03/2025 14:00 130 78.81
12/03/2025 14:00 264 78.81
12/03/2025 14:00 3 78.81
12/03/2025 14:00 1 78.81
12/03/2025 14:00 25 78.82
12/03/2025 14:00 2 78.81
12/03/2025 14:00 468 78.81
12/03/2025 14:00 57 78.81
12/03/2025 14:00 249 78.81
12/03/2025 14:00 174 78.80
12/03/2025 14:00 71 78.80
12/03/2025 14:00 25 78.80
12/03/2025 14:00 12 78.80
12/03/2025 13:59 117 78.81
12/03/2025 13:59 126 78.81
12/03/2025 13:58 4 78.82
12/03/2025 13:58 123 78.82
12/03/2025 13:58 34 78.82
12/03/2025 13:58 208 78.82
12/03/2025 13:58 77 78.82
12/03/2025 13:58 121 78.83
12/03/2025 13:58 11 78.83
12/03/2025 13:57 168 78.83
12/03/2025 13:57 118 78.83
12/03/2025 13:55 125 78.86
12/03/2025 13:55 264 78.86
12/03/2025 13:55 264 78.86
12/03/2025 13:55 124 78.86
12/03/2025 13:55 117 78.86
12/03/2025 13:55 68 78.86
12/03/2025 13:55 1 78.86
12/03/2025 13:55 264 78.86
12/03/2025 13:55 260 78.86
12/03/2025 13:55 29 78.85
12/03/2025 13:55 50 78.84
12/03/2025 13:54 129 78.84
12/03/2025 13:54 139 78.83
12/03/2025 13:54 168 78.83
12/03/2025 13:54 54 78.82
12/03/2025 13:54 476 78.82
12/03/2025 13:54 92 78.82
12/03/2025 13:54 55 78.82
12/03/2025 13:54 77 78.82
12/03/2025 13:53 73 78.82
12/03/2025 13:53 152 78.82
12/03/2025 13:53 112 78.82
12/03/2025 13:53 244 78.82
12/03/2025 13:53 200 78.85
12/03/2025 13:53 49 78.85
12/03/2025 13:53 125 78.86
12/03/2025 13:53 270 78.86
12/03/2025 13:53 154 78.86
12/03/2025 13:53 260 78.86
12/03/2025 13:53 30 78.89
12/03/2025 13:53 14 78.88
12/03/2025 13:53 154 78.88
12/03/2025 13:53 120 78.88
12/03/2025 13:53 147 78.88
12/03/2025 13:53 125 78.88
12/03/2025 13:53 224 78.87
12/03/2025 13:53 238 78.88
12/03/2025 13:53 154 78.88
12/03/2025 13:53 49 78.88
12/03/2025 13:53 96 78.88
12/03/2025 13:53 154 78.88
12/03/2025 13:53 139 78.88
12/03/2025 13:53 187 78.88
12/03/2025 13:53 186 78.88
12/03/2025 13:53 263 78.89
12/03/2025 13:53 5 78.89
12/03/2025 13:53 270 78.89
12/03/2025 13:52 154 78.90
12/03/2025 13:52 486 78.90
12/03/2025 13:52 78 78.88
12/03/2025 13:52 172 78.89
12/03/2025 13:52 119 78.89
12/03/2025 13:52 31 78.89
12/03/2025 13:52 229 78.89
12/03/2025 13:52 67 78.89
12/03/2025 13:52 126 78.91
12/03/2025 13:52 157 78.90
12/03/2025 13:52 118 78.90
12/03/2025 13:52 85 78.90
12/03/2025 13:52 68 78.90
12/03/2025 13:50 54 78.92
12/03/2025 13:50 119 78.92
12/03/2025 13:50 51 78.92
12/03/2025 13:46 67 78.91
12/03/2025 13:46 641 78.89
12/03/2025 13:46 131 78.89
12/03/2025 13:46 30 78.89
12/03/2025 13:46 99 78.88
12/03/2025 13:46 43 78.88
12/03/2025 13:45 1 78.88
12/03/2025 13:44 154 78.88
12/03/2025 13:44 57 78.88
12/03/2025 13:44 308 78.89
12/03/2025 13:43 8 78.89
12/03/2025 13:43 122 78.89
12/03/2025 13:43 26 78.89
12/03/2025 13:43 182 78.88
12/03/2025 13:43 55 78.88
12/03/2025 13:43 145 78.88
12/03/2025 13:43 72 78.88
12/03/2025 13:43 9 78.88
12/03/2025 13:43 154 78.88
12/03/2025 13:43 125 78.88
12/03/2025 13:43 248 78.88
12/03/2025 13:43 264 78.88
12/03/2025 13:43 77 78.90
12/03/2025 13:42 1118 78.89
12/03/2025 13:42 432 78.89
12/03/2025 13:42 41 78.88
12/03/2025 13:42 123 78.88
12/03/2025 13:42 85 78.88
12/03/2025 13:42 390 78.86
12/03/2025 13:42 81 78.86
12/03/2025 13:41 501 78.85
12/03/2025 13:41 260 78.85
12/03/2025 13:41 1 78.85
12/03/2025 13:41 2 78.85
12/03/2025 13:41 89 78.85
12/03/2025 13:41 3 78.85
12/03/2025 13:40 40 78.83
12/03/2025 13:40 1 78.85
12/03/2025 13:40 6 78.85
12/03/2025 13:40 54 78.85
12/03/2025 13:40 111 78.85
12/03/2025 13:40 33 78.85
12/03/2025 13:40 137 78.85
12/03/2025 13:40 20 78.85
12/03/2025 13:39 17 78.86
12/03/2025 13:39 108 78.86
12/03/2025 13:39 144 78.86
12/03/2025 13:39 512 78.86
12/03/2025 13:39 69 78.86
12/03/2025 13:38 56 78.86
12/03/2025 13:38 22 78.86
12/03/2025 13:38 58 78.87
12/03/2025 13:38 22 78.87
12/03/2025 13:38 114 78.87
12/03/2025 13:38 104 78.87
12/03/2025 13:38 250 78.87
12/03/2025 13:38 109 78.88
12/03/2025 13:38 77 78.88
12/03/2025 13:38 152 78.88
12/03/2025 13:38 49 78.88
12/03/2025 13:38 75 78.88
12/03/2025 13:38 21 78.88
12/03/2025 13:38 141 78.88
12/03/2025 13:38 55 78.89
12/03/2025 13:38 43 78.90
12/03/2025 13:38 70 78.91