Nestle N
NESN
CHF
STOCK MARKET:
SWX
Open
 
...
Large gap with delayed quotes
Last quote
12/04/2025 - 12:10:08
Bid
12/04/2025 - 12:10:28
Bid
Volume 		Ask
12/04/2025 - 12:10:25
Ask
Volume
78.97
+0.45 ( +0.57% )
78.96
591
78.98
783
More information
Analysis by TheScreener
02.12.2025
Evaluation Positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
12/04/2025 12:10 130 78.98
12/04/2025 12:09 300 78.98
12/04/2025 12:09 5 78.96
12/04/2025 12:09 69 78.94
12/04/2025 12:09 80 78.94
12/04/2025 12:09 4 78.93
12/04/2025 12:09 229 78.93
12/04/2025 12:09 53 78.92
12/04/2025 12:09 116 78.91
12/04/2025 12:09 3 78.91
12/04/2025 12:08 88 78.92
12/04/2025 12:08 74 78.92
12/04/2025 12:08 151 78.92
12/04/2025 12:08 156 78.92
12/04/2025 12:08 189 78.92
12/04/2025 12:08 80 78.92
12/04/2025 12:07 151 78.91
12/04/2025 12:07 8 78.91
12/04/2025 12:07 151 78.90
12/04/2025 12:07 3 78.90
12/04/2025 12:07 102 78.89
12/04/2025 12:07 116 78.89
12/04/2025 12:07 82 78.89
12/04/2025 12:07 61 78.89
12/04/2025 12:06 150 78.87
12/04/2025 12:06 58 78.88
12/04/2025 12:05 126 78.88
12/04/2025 12:05 80 78.87
12/04/2025 12:05 127 78.87
12/04/2025 12:05 52 78.86
12/04/2025 12:05 71 78.86
12/04/2025 12:05 25 78.86
12/04/2025 12:05 57 78.85
12/04/2025 12:05 24 78.85
12/04/2025 12:03 24 78.86
12/04/2025 12:02 60 78.86
12/04/2025 12:00 143 78.86
12/04/2025 12:00 399 78.86
12/04/2025 12:00 229 78.85
12/04/2025 12:00 121 78.84
12/04/2025 11:59 29 78.84
12/04/2025 11:59 151 78.84
12/04/2025 11:59 240 78.84
12/04/2025 11:59 80 78.84
12/04/2025 11:59 83 78.83
12/04/2025 11:59 79 78.83
12/04/2025 11:59 24 78.83
12/04/2025 11:59 2 78.83
12/04/2025 11:56 49 78.85
12/04/2025 11:56 71 78.84
12/04/2025 11:56 126 78.84
12/04/2025 11:56 2 78.86
12/04/2025 11:55 156 78.86
12/04/2025 11:55 489 78.85
12/04/2025 11:55 211 78.85
12/04/2025 11:55 193 78.85
12/04/2025 11:55 189 78.85
12/04/2025 11:55 185 78.85
12/04/2025 11:55 239 78.85
12/04/2025 11:55 185 78.85
12/04/2025 11:55 174 78.85
12/04/2025 11:55 278 78.86
12/04/2025 11:55 135 78.86
12/04/2025 11:55 57 78.86
12/04/2025 11:55 6 78.87
12/04/2025 11:55 2 78.87
12/04/2025 11:54 125 78.88
12/04/2025 11:54 193 78.88
12/04/2025 11:54 151 78.88
12/04/2025 11:54 188 78.88
12/04/2025 11:54 156 78.88
12/04/2025 11:54 118 78.88
12/04/2025 11:54 15 78.88
12/04/2025 11:54 96 78.90
12/04/2025 11:53 26 78.88
12/04/2025 11:53 24 78.88
12/04/2025 11:53 78 78.89
12/04/2025 11:53 200 78.88
12/04/2025 11:53 22 78.88
12/04/2025 11:52 24 78.88
12/04/2025 11:52 94 78.88
12/04/2025 11:52 71 78.88
12/04/2025 11:51 14 78.91
12/04/2025 11:51 133 78.91
12/04/2025 11:51 50 78.89
12/04/2025 11:51 133 78.90
12/04/2025 11:50 49 78.91
12/04/2025 11:50 162 78.91
12/04/2025 11:50 193 78.91
12/04/2025 11:50 174 78.89
12/04/2025 11:49 200 78.87
12/04/2025 11:49 33 78.87
12/04/2025 11:49 88 78.87
12/04/2025 11:48 254 78.87
12/04/2025 11:48 24 78.87
12/04/2025 11:48 275 78.89
12/04/2025 11:48 174 78.89
12/04/2025 11:48 88 78.89
12/04/2025 11:48 318 78.89
12/04/2025 11:48 116 78.88
12/04/2025 11:48 21 78.88
12/04/2025 11:48 117 78.88
12/04/2025 11:48 103 78.88
12/04/2025 11:47 107 78.86
12/04/2025 11:47 156 78.86
12/04/2025 11:47 177 78.86
12/04/2025 11:47 16 78.86
12/04/2025 11:47 156 78.86
12/04/2025 11:47 156 78.86
12/04/2025 11:47 193 78.86
12/04/2025 11:47 8 78.86
12/04/2025 11:46 156 78.88
12/04/2025 11:46 124 78.88
12/04/2025 11:46 156 78.88
12/04/2025 11:46 27 78.89
12/04/2025 11:46 156 78.88
12/04/2025 11:46 156 78.88
12/04/2025 11:46 53 78.87
12/04/2025 11:46 26 78.87
12/04/2025 11:46 156 78.87
12/04/2025 11:46 59 78.87
12/04/2025 11:46 47 78.87
12/04/2025 11:46 156 78.86
12/04/2025 11:46 124 78.86
12/04/2025 11:46 36 78.86
12/04/2025 11:46 121 78.86
12/04/2025 11:46 120 78.86
12/04/2025 11:46 5 78.86
12/04/2025 11:46 124 78.87
12/04/2025 11:46 125 78.88
12/04/2025 11:46 193 78.88
12/04/2025 11:46 156 78.88
12/04/2025 11:46 173 78.88
12/04/2025 11:46 125 78.88
12/04/2025 11:46 239 78.88
12/04/2025 11:46 125 78.87
12/04/2025 11:46 198 78.87
12/04/2025 11:45 54 78.88
12/04/2025 11:44 34 78.90
12/04/2025 11:44 145 78.91
12/04/2025 11:44 193 78.91
12/04/2025 11:44 84 78.90
12/04/2025 11:44 140 78.90
12/04/2025 11:44 30 78.88
12/04/2025 11:44 15 78.88
12/04/2025 11:44 54 78.89
12/04/2025 11:43 134 78.89
12/04/2025 11:42 178 78.90
12/04/2025 11:42 113 78.90
12/04/2025 11:42 5 78.90
12/04/2025 11:42 58 78.90
12/04/2025 11:42 1 78.91
12/04/2025 11:41 33 78.93
12/04/2025 11:41 87 78.90
12/04/2025 11:41 177 78.88
12/04/2025 11:41 193 78.88
12/04/2025 11:41 181 78.88
12/04/2025 11:41 151 78.89
12/04/2025 11:41 266 78.89
12/04/2025 11:41 184 78.89
12/04/2025 11:41 251 78.89
12/04/2025 11:41 193 78.89
12/04/2025 11:41 156 78.89
12/04/2025 11:41 120 78.90
12/04/2025 11:40 32 78.90
12/04/2025 11:40 13 78.90
12/04/2025 11:40 55 78.92
12/04/2025 11:40 136 78.92
12/04/2025 11:40 156 78.92
12/04/2025 11:40 185 78.92
12/04/2025 11:40 8 78.94
12/04/2025 11:40 130 78.92
12/04/2025 11:40 151 78.94
12/04/2025 11:40 5 78.94
12/04/2025 11:40 279 78.94
12/04/2025 11:39 51 78.96
12/04/2025 11:39 193 78.96
12/04/2025 11:39 173 78.96
12/04/2025 11:39 300 78.96
12/04/2025 11:39 36 78.93
12/04/2025 11:38 66 78.94
12/04/2025 11:38 10 78.95
12/04/2025 11:38 143 78.93
12/04/2025 11:38 73 78.93
12/04/2025 11:38 20 78.93
12/04/2025 11:37 180 78.90
12/04/2025 11:37 187 78.92
12/04/2025 11:37 4 78.92
12/04/2025 11:37 113 78.92
12/04/2025 11:36 58 78.90
12/04/2025 11:36 73 78.90
12/04/2025 11:36 24 78.90
12/04/2025 11:36 207 78.91
12/04/2025 11:35 40 78.93
12/04/2025 11:35 72 78.92
12/04/2025 11:35 132 78.92
12/04/2025 11:35 102 78.90
12/04/2025 11:35 62 78.91
12/04/2025 11:35 57 78.91
12/04/2025 11:35 188 78.92
12/04/2025 11:35 288 78.93
12/04/2025 11:35 174 78.93
12/04/2025 11:35 140 78.94
12/04/2025 11:35 3 78.93
12/04/2025 11:35 68 78.93
12/04/2025 11:35 193 78.93
12/04/2025 11:35 77 78.92
12/04/2025 11:34 156 78.91
12/04/2025 11:34 185 78.91
12/04/2025 11:34 131 78.91
12/04/2025 11:34 193 78.91
12/04/2025 11:34 126 78.91
12/04/2025 11:34 7 78.89
12/04/2025 11:34 107 78.89
12/04/2025 11:34 193 78.89
12/04/2025 11:34 184 78.91
12/04/2025 11:34 126 78.91
12/04/2025 11:34 66 78.91
12/04/2025 11:34 78 78.90
12/04/2025 11:34 75 78.90
12/04/2025 11:34 95 78.88
12/04/2025 11:34 193 78.88
12/04/2025 11:34 24 78.88
12/04/2025 11:34 188 78.88
12/04/2025 11:33 193 78.89
12/04/2025 11:33 8 78.90
12/04/2025 11:33 193 78.90
12/04/2025 11:33 193 78.91
12/04/2025 11:33 193 78.91
12/04/2025 11:33 260 78.91
12/04/2025 11:33 193 78.91
12/04/2025 11:33 562 78.91
12/04/2025 11:33 414 78.91
12/04/2025 11:33 4 78.91
12/04/2025 11:33 46 78.91
12/04/2025 11:33 63 78.91
12/04/2025 11:33 261 78.91
12/04/2025 11:33 181 78.91
12/04/2025 11:33 447 78.91
12/04/2025 11:33 260 78.91
12/04/2025 11:33 156 78.90
12/04/2025 11:33 183 78.90
12/04/2025 11:33 193 78.90
12/04/2025 11:33 64 78.90
12/04/2025 11:33 66 78.89
12/04/2025 11:33 118 78.90
12/04/2025 11:33 124 78.89
12/04/2025 11:33 12 78.89
12/04/2025 11:32 5 78.89
12/04/2025 11:32 156 78.88
12/04/2025 11:32 125 78.88
12/04/2025 11:32 193 78.88
12/04/2025 11:32 69 78.87
12/04/2025 11:32 24 78.87
12/04/2025 11:32 22 78.89
12/04/2025 11:32 193 78.88
12/04/2025 11:32 85 78.88
12/04/2025 11:31 99 78.89
12/04/2025 11:31 183 78.88
12/04/2025 11:31 183 78.88
12/04/2025 11:31 58 78.88
12/04/2025 11:31 123 78.88
12/04/2025 11:31 3 78.88
12/04/2025 11:31 24 78.88
12/04/2025 11:30 6628 78.89
12/04/2025 11:30 252 78.90
12/04/2025 11:30 125 78.90
12/04/2025 11:30 242 78.90
12/04/2025 11:30 25 78.90
12/04/2025 11:30 139 78.88
12/04/2025 11:30 49 78.88
12/04/2025 11:30 126 78.88
12/04/2025 11:30 24 78.88
12/04/2025 11:30 125 78.88
12/04/2025 11:30 138 78.88
12/04/2025 11:30 156 78.88
12/04/2025 11:30 189 78.88
12/04/2025 11:30 193 78.88
12/04/2025 11:30 122 78.89
12/04/2025 11:30 25 78.89
12/04/2025 11:30 99 78.89
12/04/2025 11:30 104 78.88
12/04/2025 11:30 150 78.88
12/04/2025 11:30 183 78.88
12/04/2025 11:30 162 78.88
12/04/2025 11:30 125 78.88
12/04/2025 11:30 280 78.88
12/04/2025 11:30 174 78.87
12/04/2025 11:30 118 78.87
12/04/2025 11:30 100 78.87
12/04/2025 11:29 132 78.86
12/04/2025 11:29 4 78.86
12/04/2025 11:29 58 78.86
12/04/2025 11:29 125 78.86
12/04/2025 11:29 24 78.86
12/04/2025 11:29 100 78.87
12/04/2025 11:29 128 78.87
12/04/2025 11:29 24 78.87
12/04/2025 11:29 156 78.87
12/04/2025 11:29 100 78.87
12/04/2025 11:29 193 78.87
12/04/2025 11:28 3 78.88
12/04/2025 11:28 75 78.87
12/04/2025 11:27 130 78.87
12/04/2025 11:27 5 78.86
12/04/2025 11:27 106 78.85
12/04/2025 11:26 193 78.84
12/04/2025 11:26 193 78.84
12/04/2025 11:26 156 78.84
12/04/2025 11:26 239 78.84
12/04/2025 11:26 30 78.84
12/04/2025 11:26 24 78.84
12/04/2025 11:26 28 78.84
12/04/2025 11:26 124 78.84
12/04/2025 11:26 50 78.84
12/04/2025 11:26 200 78.85
12/04/2025 11:25 124 78.85
12/04/2025 11:25 156 78.85
12/04/2025 11:25 124 78.85
12/04/2025 11:25 156 78.86
12/04/2025 11:25 193 78.86
12/04/2025 11:25 124 78.86
12/04/2025 11:25 66 78.85
12/04/2025 11:25 2 78.85
12/04/2025 11:25 107 78.86
12/04/2025 11:25 88 78.86
12/04/2025 11:25 156 78.86
12/04/2025 11:25 193 78.86
12/04/2025 11:25 186 78.86
12/04/2025 11:25 125 78.86
12/04/2025 11:25 194 78.86
12/04/2025 11:24 193 78.84
12/04/2025 11:23 70 78.82
12/04/2025 11:23 185 78.81
12/04/2025 11:23 193 78.81
12/04/2025 11:23 156 78.81
12/04/2025 11:23 43 78.81
12/04/2025 11:23 79 78.81
12/04/2025 11:23 144 78.81
12/04/2025 11:23 59 78.81
12/04/2025 11:23 143 78.81
12/04/2025 11:23 195 78.81
12/04/2025 11:23 156 78.81
12/04/2025 11:23 156 78.81
12/04/2025 11:23 193 78.81
12/04/2025 11:23 124 78.82
12/04/2025 11:23 2 78.82
12/04/2025 11:23 4 78.83
12/04/2025 11:23 130 78.83
12/04/2025 11:22 120 78.83
12/04/2025 11:22 130 78.83
12/04/2025 11:22 89 78.83
12/04/2025 11:22 193 78.83
12/04/2025 11:22 129 78.83
12/04/2025 11:22 151 78.85
12/04/2025 11:22 184 78.85
12/04/2025 11:22 16 78.84
12/04/2025 11:22 156 78.84
12/04/2025 11:22 151 78.84
12/04/2025 11:22 193 78.84
12/04/2025 11:21 7 78.84
12/04/2025 11:21 193 78.84
12/04/2025 11:21 87 78.82
12/04/2025 11:20 93 78.81
12/04/2025 11:19 4 78.80
12/04/2025 11:19 156 78.80
12/04/2025 11:19 103 78.79
12/04/2025 11:19 47 78.79
12/04/2025 11:19 5 78.79
12/04/2025 11:19 95 78.79
12/04/2025 11:19 309 78.79
12/04/2025 11:19 134 78.79
12/04/2025 11:19 179 78.79
12/04/2025 11:19 120 78.77
12/04/2025 11:19 22 78.77
12/04/2025 11:19 124 78.77
12/04/2025 11:19 193 78.77
12/04/2025 11:19 395 78.76
12/04/2025 11:19 221 78.76
12/04/2025 11:19 188 78.76
12/04/2025 11:19 17 78.76
12/04/2025 11:19 38 78.76
12/04/2025 11:19 398 78.76
12/04/2025 11:19 76 78.76
12/04/2025 11:19 55 78.76
12/04/2025 11:19 343 78.76
12/04/2025 11:19 331 78.76
12/04/2025 11:19 131 78.76
12/04/2025 11:19 341 78.76
12/04/2025 11:19 121 78.76
12/04/2025 11:19 8 78.76
12/04/2025 11:19 442 78.76
12/04/2025 11:19 24 78.76
12/04/2025 11:19 151 78.77
12/04/2025 11:19 183 78.77
12/04/2025 11:19 156 78.77
12/04/2025 11:19 156 78.77
12/04/2025 11:19 24 78.77
12/04/2025 11:19 54 78.77
12/04/2025 11:19 124 78.77
12/04/2025 11:18 125 78.77
12/04/2025 11:18 96 78.76
12/04/2025 11:18 24 78.76
12/04/2025 11:18 78 78.78
12/04/2025 11:18 179 78.78
12/04/2025 11:18 88 78.78
12/04/2025 11:18 162 78.78
12/04/2025 11:18 193 78.78
12/04/2025 11:18 55 78.77
12/04/2025 11:18 125 78.77
12/04/2025 11:18 184 78.77
12/04/2025 11:18 128 78.77
12/04/2025 11:18 156 78.77
12/04/2025 11:18 234 78.77
12/04/2025 11:18 193 78.77
12/04/2025 11:18 124 78.77
12/04/2025 11:18 24 78.77
12/04/2025 11:18 76 78.78
12/04/2025 11:18 24 78.78
12/04/2025 11:17 118 78.78
12/04/2025 11:17 229 78.78
12/04/2025 11:17 24 78.78
12/04/2025 11:17 24 78.79
12/04/2025 11:17 21 78.80
12/04/2025 11:17 24 78.80
12/04/2025 11:17 7 78.81
12/04/2025 11:17 24 78.82
12/04/2025 11:16 60 78.83
12/04/2025 11:16 24 78.83
12/04/2025 11:16 24 78.84
12/04/2025 11:16 124 78.85
12/04/2025 11:16 100 78.85
12/04/2025 11:16 24 78.85
12/04/2025 11:16 72 78.85
12/04/2025 11:15 151 78.85
12/04/2025 11:15 155 78.85
12/04/2025 11:15 126 78.85
12/04/2025 11:15 103 78.84
12/04/2025 11:15 93 78.84
12/04/2025 11:14 136 78.84
12/04/2025 11:14 185 78.84
12/04/2025 11:14 156 78.84
12/04/2025 11:14 193 78.84
12/04/2025 11:13 7 78.83
12/04/2025 11:13 24 78.84
12/04/2025 11:13 24 78.85
12/04/2025 11:13 24 78.86
12/04/2025 11:13 24 78.87
12/04/2025 11:13 125 78.87
12/04/2025 11:13 48 78.87
12/04/2025 11:13 189 78.88
12/04/2025 11:13 198 78.88
12/04/2025 11:13 156 78.88
12/04/2025 11:13 24 78.88
12/04/2025 11:13 124 78.88
12/04/2025 11:13 193 78.88
12/04/2025 11:13 136 78.90
12/04/2025 11:13 230 78.90
12/04/2025 11:13 129 78.90
12/04/2025 11:13 193 78.90
12/04/2025 11:13 156 78.89
12/04/2025 11:13 184 78.89
12/04/2025 11:13 63 78.89
12/04/2025 11:13 124 78.89
12/04/2025 11:13 138 78.90
12/04/2025 11:13 193 78.90
12/04/2025 11:13 70 78.89
12/04/2025 11:12 193 78.88
12/04/2025 11:12 77 78.88
12/04/2025 11:12 151 78.88
12/04/2025 11:12 24 78.86
12/04/2025 11:11 24 78.86
12/04/2025 11:10 229 78.86
12/04/2025 11:10 97 78.86
12/04/2025 11:10 84 78.86
12/04/2025 11:10 24 78.86
12/04/2025 11:10 24 78.87
12/04/2025 11:10 88 78.88
12/04/2025 11:10 162 78.88