Nestlé S.A.

267

256

86.11

Date Time Volume Order Volume Price
14/08/2026 21:09:26.112 1   86.11
      1 86.11
      1 86.11
14/08/2026 20:37:18.558 3   86.11
      3 86.11
      3 86.11
14/08/2026 20:37:12.695 1   86.36
      1 86.36
      1 86.36
14/08/2026 20:24:52.957 3   86.08
      3 86.08
      3 86.08
14/08/2026 20:20:56.578 50   86.35
      50 86.35
      50 86.35
14/08/2026 20:20:26.368 24   86.08
      24 86.08
      24 86.08
14/08/2026 20:08:35.146 4   86.33
      4 86.33
      4 86.33
14/08/2026 20:08:27.662 116   86.28
      116 86.28
      116 86.28
14/08/2026 20:08:20.188 1   86.28
      1 86.28
      1 86.28
14/08/2026 20:07:34.359 29   86.07
      29 86.07
      29 86.07
14/08/2026 20:07:33.936 4   86.32
      4 86.32
      4 86.32
14/08/2026 20:06:47.092 116   86.13
      116 86.13
      116 86.13
14/08/2026 20:01:49.365 2   85.84
      2 85.84
      2 85.84
14/08/2026 20:00:58.646 3   86.11
      3 86.11
      3 86.11
14/08/2026 19:51:21.214 61   85.84
      61 85.84
      61 85.84
14/08/2026 19:50:18.474 1   86.08
      1 86.08
      1 86.08
14/08/2026 19:28:32.518 1   86.12
      1 86.12
      1 86.12
14/08/2026 19:27:21.521 116   86.08
      116 86.08
      116 86.08
14/08/2026 19:25:51.690 35   86.21
      35 86.21
      35 86.21
14/08/2026 19:22:25.898 73   86.23
      73 86.23
      73 86.23
14/08/2026 19:14:11.741 35   86.21
      35 86.21
      35 86.21
14/08/2026 19:13:56.123 1   86.21
      1 86.21
      1 86.21
14/08/2026 19:13:18.836 1   86.01
      1 86.01
      1 86.01
14/08/2026 19:13:00.317 40   86.01
      40 86.01
      40 86.01
14/08/2026 19:12:36.748 116   85.99
      116 85.99
      116 85.99
14/08/2026 19:06:48.840 1   85.82
      1 85.82
      1 85.82
14/08/2026 19:02:27.401 116   85.58
      116 85.58
      116 85.58
14/08/2026 19:01:51.124 100   85.49
      100 85.49
      93 85.49
      7 85.49
14/08/2026 19:00:57.840 60   85.70
      60 85.70
      60 85.70
14/08/2026 19:00:22.906 50   85.71
      50 85.71
      50 85.71
14/08/2026 18:45:07.794 2   85.89
      2 85.89
      2 85.89
14/08/2026 18:44:44.348 1   85.89
      1 85.89
      1 85.89
14/08/2026 18:38:08.568 47   85.93
      47 85.93
      47 85.93
14/08/2026 18:37:45.984 100   85.82
      100 85.82
      100 85.82
14/08/2026 18:36:34.926 59   85.84
      59 85.84
      59 85.84
14/08/2026 18:36:15.865 141   86.04
      24 86.04
      117 86.04
      141 86.04
14/08/2026 18:13:59.666 70   86.05
      70 86.05
      70 86.05
14/08/2026 17:57:24.648 2   86.04
      2 86.04
      2 86.04
14/08/2026 17:55:58.846 20   86.04
      20 86.04
      20 86.04
14/08/2026 17:39:17.013 12   86.29
      12 86.29
      12 86.29
14/08/2026 17:37:43.964 11   86.03
      11 86.03
      11 86.03
14/08/2026 17:34:56.654 1   86.25
      1 86.25
      1 86.25
14/08/2026 17:32:18.620 3   86.04
      3 86.04
      3 86.04
14/08/2026 17:31:56.130 7   86.32
      7 86.32
      1 86.32
      6 86.32
14/08/2026 17:09:19.721 1   86.08
      1 86.08
      1 86.08
14/08/2026 16:56:39.790 1   85.91
      1 85.91
      1 85.91
14/08/2026 16:44:36.958 121   85.86
      121 85.86
      121 85.86
14/08/2026 16:40:04.455 1   85.91
      1 85.91
      1 85.91
14/08/2026 16:39:43.629 12   85.92
      12 85.92
      12 85.92
14/08/2026 16:39:24.410 12   85.92
      12 85.92
      12 85.92
14/08/2026 16:37:53.597 10   85.90
      10 85.90
      10 85.90
14/08/2026 16:37:22.422 250   85.90
      250 85.90
      250 85.90
14/08/2026 16:36:54.890 10   85.91
      10 85.91
      10 85.91
14/08/2026 16:35:37.233 12   85.90
      12 85.90
      12 85.90
14/08/2026 16:32:28.660 800   85.88
      800 85.88
      800 85.88
14/08/2026 16:23:26.973 1   86.01
      1 86.01
      1 86.01
14/08/2026 16:22:59.331 1   85.99
      1 85.99
      1 85.99
14/08/2026 16:18:29.633 12   85.99
      12 85.99
      12 85.99
14/08/2026 16:13:44.225 24   85.81
      24 85.81
      24 85.81
14/08/2026 16:11:47.218 13   85.85
      13 85.85
      13 85.85
14/08/2026 16:11:38.085 40   85.83
      40 85.83
      40 85.83
14/08/2026 16:10:23.489 10   85.95
      10 85.95
      10 85.95
14/08/2026 16:00:39.829 3   86.05
      3 86.05
      3 86.05
14/08/2026 16:00:05.891 2   86.10
      2 86.10
      2 86.10
14/08/2026 16:00:01.040 1   86.09
      1 86.09
      1 86.09
14/08/2026 15:59:08.453 10   86.11
      10 86.11
      10 86.11
14/08/2026 15:56:59.544 1   86.09
      1 86.09
      1 86.09
14/08/2026 15:52:40.945 1   86.11
      1 86.11
      1 86.11
14/08/2026 15:51:15.885 2   86.09
      2 86.09
      2 86.09
14/08/2026 15:48:58.816 2   86.00
      2 86.00
      2 86.00
14/08/2026 15:47:53.616 7   86.04
      7 86.04
      7 86.04
14/08/2026 15:46:58.056 1   86.10
      1 86.10
      1 86.10
14/08/2026 15:41:50.425 10   86.12
      10 86.12
      10 86.12
14/08/2026 15:41:00.120 2   86.19
      2 86.19
      2 86.19
14/08/2026 15:40:33.607 23   86.15
      23 86.15
      23 86.15
14/08/2026 15:38:47.778 15   86.14
      15 86.14
      15 86.14
14/08/2026 15:36:41.163 1   86.22
      1 86.22
      1 86.22
14/08/2026 15:33:41.325 14   86.20
      14 86.20
      14 86.20
14/08/2026 15:33:30.935 20   86.20
      20 86.20
      20 86.20
14/08/2026 15:30:11.227 55   86.07
      55 86.07
      55 86.07
14/08/2026 15:26:58.493 100   86.15
      100 86.15
      100 86.15
14/08/2026 15:22:56.778 36   86.10
      36 86.10
      36 86.10
14/08/2026 15:22:12.073 5   86.10
      5 86.10
      5 86.10
14/08/2026 15:19:34.880 3   86.12
      3 86.12
      3 86.12
14/08/2026 15:18:58.844 6   86.15
      6 86.15
      6 86.15
14/08/2026 15:18:28.436 12   86.16
      12 86.16
      12 86.16
14/08/2026 15:17:58.410 313   86.14
      313 86.14
      313 86.14
14/08/2026 15:16:30.730 1   86.16
      1 86.16
      1 86.16
14/08/2026 15:11:51.243 10   86.13
      10 86.13
      10 86.13
14/08/2026 15:11:28.248 6   86.16
      6 86.16
      6 86.16
14/08/2026 15:05:15.074 1   86.17
      1 86.17
      1 86.17
14/08/2026 14:54:15.035 200   86.19
      200 86.19
      200 86.19
14/08/2026 14:53:38.735 8   86.17
      8 86.17
      8 86.17
14/08/2026 14:52:46.527 10   86.21
      10 86.21
      10 86.21
14/08/2026 14:52:46.465 15   86.23
      15 86.23
      15 86.23
14/08/2026 14:40:07.260 23   86.15
      23 86.15
      23 86.15
14/08/2026 14:34:18.561 1   86.24
      1 86.24
      1 86.24
14/08/2026 14:33:20.255 80   86.20
      80 86.20
      80 86.20
14/08/2026 14:29:59.295 926   86.17
      926 86.17
      926 86.17
14/08/2026 14:29:34.447 116   86.17
      116 86.17
      116 86.17
14/08/2026 14:29:07.278 50   86.17
      50 86.17
      50 86.17
14/08/2026 14:28:44.630 5   86.15
      5 86.15
      5 86.15
14/08/2026 14:27:59.656 4   86.17
      4 86.17
      4 86.17
14/08/2026 14:22:33.229 116   86.13
      116 86.13
      116 86.13
14/08/2026 14:21:28.110 150   86.14
      150 86.14
      150 86.14
14/08/2026 14:19:40.696 400   86.14
      400 86.14
      400 86.14
14/08/2026 14:16:51.109 1   86.13
      1 86.13
      1 86.13
14/08/2026 14:16:19.126 11   86.12
      11 86.12
      11 86.12
14/08/2026 14:15:39.806 500   86.09
      500 86.09
      500 86.09
14/08/2026 14:15:24.933 120   86.09
      120 86.09
      120 86.09
14/08/2026 14:14:55.406 300   86.10
      265 86.10
      35 86.10
      300 86.10
14/08/2026 14:14:50.512 35   86.08
      35 86.08
      35 86.08
14/08/2026 13:57:36.918 13   86.01
      13 86.01
      13 86.01
14/08/2026 13:49:57.220 6   86.13
      6 86.13
      6 86.13
14/08/2026 13:49:03.745 150   86.10
      150 86.10
      150 86.10
14/08/2026 13:29:37.535 118   86.05
      118 86.05
      118 86.05
14/08/2026 13:27:13.711 22   86.08
      22 86.08
      22 86.08
14/08/2026 13:25:13.632 100   86.07
      100 86.07
      100 86.07
14/08/2026 13:23:25.301 1   86.07
      1 86.07
      1 86.07
14/08/2026 13:15:04.532 30   86.02
      30 86.02
      30 86.02
14/08/2026 13:11:45.725 50   86.01
      50 86.01
      50 86.01
14/08/2026 13:02:34.265 2   86.02
      2 86.02
      2 86.02
14/08/2026 12:58:44.477 5   86.04
      5 86.04
      5 86.04
14/08/2026 12:54:59.435 100   86.07
      100 86.07
      100 86.07
14/08/2026 12:51:15.077 920   86.15
      920 86.15
      920 86.15
14/08/2026 12:51:05.577 1 000   86.17
      1 000 86.17
      1 000 86.17
14/08/2026 12:50:13.448 12   86.14
      12 86.14
      12 86.14
14/08/2026 12:49:39.774 1   86.15
      1 86.15
      1 86.15
14/08/2026 12:41:23.370 50   86.13
      50 86.13
      50 86.13
14/08/2026 12:38:25.394 30   86.15
      30 86.15
      30 86.15
14/08/2026 12:37:57.789 2   86.14
      2 86.14
      2 86.14
14/08/2026 12:37:10.405 8   86.16
      8 86.16
      8 86.16
14/08/2026 12:19:52.780 3   86.14
      3 86.14
      3 86.14
14/08/2026 12:17:56.884 100   86.02
      100 86.02
      100 86.02
14/08/2026 12:03:01.095 38   86.04
      38 86.04
      38 86.04
14/08/2026 11:53:27.121 12   86.03
      12 86.03
      12 86.03
14/08/2026 11:50:28.633 20   85.98
      20 85.98
      20 85.98
14/08/2026 11:50:12.900 1   85.99
      1 85.99
      1 85.99
14/08/2026 11:49:40.364 58   86.01
      58 86.01
      58 86.01
14/08/2026 11:47:48.880 121   86.03
      121 86.03
      121 86.03
14/08/2026 11:45:14.772 70   86.00
      70 86.00
      70 86.00
14/08/2026 11:42:18.402 2   85.90
      2 85.90
      2 85.90
14/08/2026 11:41:19.591 150   85.88
      150 85.88
      150 85.88
14/08/2026 11:40:42.242 1   85.87
      1 85.87
      1 85.87
14/08/2026 11:39:10.218 12   85.79
      12 85.79
      12 85.79
14/08/2026 11:37:41.582 2   85.78
      2 85.78
      2 85.78
14/08/2026 11:37:14.049 245   85.76
      245 85.76
      245 85.76
14/08/2026 11:34:47.456 240   85.75
      240 85.75
      240 85.75
14/08/2026 11:33:31.419 1   85.77
      1 85.77
      1 85.77
14/08/2026 11:32:13.658 25   85.79
      25 85.79
      25 85.79
14/08/2026 11:32:08.315 10   85.78
      10 85.78
      10 85.78
14/08/2026 11:31:05.247 1   85.78
      1 85.78
      1 85.78
14/08/2026 11:30:25.897 13   85.79
      13 85.79
      13 85.79
14/08/2026 11:28:22.677 610   85.79
      610 85.79
      610 85.79
14/08/2026 11:26:21.212 1   85.77
      1 85.77
      1 85.77
14/08/2026 11:25:48.244 221   85.68
      221 85.68
      221 85.68
14/08/2026 11:25:47.763 225   85.68
      225 85.68
      225 85.68
14/08/2026 11:25:47.244 221   85.69
      221 85.69
      221 85.69
14/08/2026 11:25:44.355 225   85.70
      225 85.70
      225 85.70
14/08/2026 11:25:25.524 7 500   85.65
      7 387 85.65
      7 500 85.65
      60 85.65
      36 85.65
      17 85.65
14/08/2026 11:23:50.621 1 000   85.82
      1 000 85.82
      1 000 85.82
14/08/2026 11:19:11.836 30   85.81
      30 85.81
      30 85.81
14/08/2026 11:19:09.218 47   85.81
      47 85.81
      47 85.81
14/08/2026 11:18:14.848 5   85.80
      5 85.80
      5 85.80
14/08/2026 11:16:16.158 30   85.81
      30 85.81
      30 85.81
14/08/2026 11:13:23.642 10   85.85
      10 85.85
      10 85.85
14/08/2026 11:05:13.855 10   85.79
      10 85.79
      10 85.79
14/08/2026 10:59:27.121 35   85.75
      35 85.75
      35 85.75
14/08/2026 10:54:28.668 50   85.76
      50 85.76
      50 85.76
14/08/2026 10:54:20.213 100   85.76
      100 85.76
      100 85.76
14/08/2026 10:54:05.830 4   85.74
      4 85.74
      4 85.74
14/08/2026 10:51:25.018 93   85.72
      93 85.72
      93 85.72
14/08/2026 10:51:17.735 200   85.72
      200 85.72
      200 85.72
14/08/2026 10:50:08.447 1   85.76
      1 85.76
      1 85.76
14/08/2026 10:49:24.994 200   85.73
      200 85.73
      200 85.73
14/08/2026 10:47:27.192 7   85.76
      7 85.76
      7 85.76
14/08/2026 10:43:06.613 20   85.77
      20 85.77
      20 85.77
14/08/2026 10:38:43.090 5   85.84
      5 85.84
      5 85.84
14/08/2026 10:35:55.343 37   85.84
      37 85.84
      37 85.84
14/08/2026 10:32:20.747 6   85.91
      6 85.91
      6 85.91
14/08/2026 10:30:24.249 4   85.96
      4 85.96
      4 85.96
14/08/2026 10:28:04.733 20   85.93
      20 85.93
      20 85.93
14/08/2026 10:21:59.353 400   85.86
      400 85.86
      400 85.86
14/08/2026 10:21:38.869 43   85.86
      43 85.86
      43 85.86
14/08/2026 10:19:54.516 50   85.88
      50 85.88
      50 85.88
14/08/2026 10:16:36.523 116   85.87
      116 85.87
      116 85.87
14/08/2026 10:16:12.514 1 000   85.82
      1 000 85.82
      1 000 85.82
14/08/2026 10:15:53.365 6   85.82
      6 85.82
      6 85.82
14/08/2026 10:14:56.867 8   85.84
      8 85.84
      8 85.84
14/08/2026 10:08:37.080 12   85.87
      12 85.87
      12 85.87
14/08/2026 10:01:07.805 93   85.95
      93 85.95
      93 85.95
14/08/2026 10:00:39.355 5   85.96
      5 85.96
      5 85.96
14/08/2026 09:59:40.640 29   85.97
      29 85.97
      29 85.97
14/08/2026 09:59:27.551 10   85.97
      10 85.97
      10 85.97
14/08/2026 09:57:36.330 15   86.00
      12 86.00
      15 86.00
      3 86.00
14/08/2026 09:51:42.453 60   86.06
      60 86.06
      60 86.06
14/08/2026 09:48:49.418 121   86.10
      121 86.10
      121 86.10
14/08/2026 09:48:22.964 23   86.09
      23 86.09
      23 86.09
14/08/2026 09:42:47.471 3   86.05
      3 86.05
      3 86.05
14/08/2026 09:42:37.282 1   86.06
      1 86.06
      1 86.06
14/08/2026 09:39:10.861 50   86.15
      50 86.15
      50 86.15
14/08/2026 09:36:09.224 2   86.14
      2 86.14
      2 86.14
14/08/2026 09:35:10.750 1   86.14
      1 86.14
      1 86.14
14/08/2026 09:34:26.244 30   86.10
      30 86.10
      30 86.10
14/08/2026 09:34:07.862 1   86.15
      1 86.15
      1 86.15
14/08/2026 09:32:45.923 1   86.16
      1 86.16
      1 86.16
14/08/2026 09:31:54.136 10   86.16
      10 86.16
      10 86.16
14/08/2026 09:28:02.020 600   86.25
      600 86.25
      600 86.25
14/08/2026 09:22:12.860 60   86.17
      60 86.17
      60 86.17
14/08/2026 09:21:25.700 1   86.14
      1 86.14
      1 86.14
14/08/2026 09:20:56.563 1   86.12
      1 86.12
      1 86.12
14/08/2026 09:20:09.081 15   86.16
      15 86.16
      15 86.16
14/08/2026 09:17:58.106 10   86.20
      10 86.20
      10 86.20
14/08/2026 09:16:56.807 100   86.25
      100 86.25
      100 86.25
14/08/2026 09:15:47.639 3   86.27
      3 86.27
      3 86.27
14/08/2026 09:15:39.627 1   86.28
      1 86.28
      1 86.28
14/08/2026 09:14:44.981 29   86.32
      29 86.32
      29 86.32
14/08/2026 09:14:44.672 36   86.32
      36 86.32
      36 86.32
14/08/2026 09:14:44.165 127   86.32
      127 86.32
      127 86.32
14/08/2026 09:14:43.756 199   86.32
      199 86.32
      199 86.32
14/08/2026 09:14:43.347 44   86.32
      44 86.32
      44 86.32
14/08/2026 09:12:41.743 100   86.39
      100 86.39
      100 86.39
14/08/2026 09:09:37.562 200   86.42
      200 86.42
      200 86.42
14/08/2026 09:05:22.552 1   86.40
      1 86.40
      1 86.40
14/08/2026 09:03:50.549 1   86.45
      1 86.45
      1 86.45
14/08/2026 09:02:09.761 580   86.50
      580 86.50
      580 86.50
14/08/2026 09:02:09.315 1 000   86.50
      1 000 86.50
      1 000 86.50
14/08/2026 09:01:58.986 1 000   86.50
      1 000 86.50
      1 000 86.50
14/08/2026 09:01:58.900 1 000   86.50
      1 000 86.50
      1 000 86.50
14/08/2026 08:53:35.542 100   86.49
      100 86.49
      100 86.49
14/08/2026 08:48:47.837 3   86.34
      3 86.34
      3 86.34
14/08/2026 08:48:38.200 7   86.49
      7 86.49
      7 86.49
14/08/2026 08:39:39.157 9   86.26
      9 86.26
      9 86.26
14/08/2026 08:35:17.012 36   86.26
      36 86.26
      36 86.26
14/08/2026 08:34:21.024 100   86.37
      100 86.37
      100 86.37
14/08/2026 08:33:45.275 23   86.36
      23 86.36
      23 86.36
14/08/2026 08:26:20.718 100   86.49
      100 86.49
      100 86.49
14/08/2026 08:23:13.151 4   86.35
      4 86.35
      4 86.35
14/08/2026 08:22:12.914 10   86.49
      10 86.49
      10 86.49
14/08/2026 08:11:18.206 8   86.49
      8 86.49
      8 86.49
14/08/2026 08:06:15.635 8   86.49
      8 86.49
      8 86.49
14/08/2026 08:05:49.419 1   86.32
      1 86.32
      1 86.32
14/08/2026 08:00:20.552 1   86.49
      1 86.49
      1 86.49
14/08/2026 08:00:13.818 1   86.49
      1 86.49
      1 86.49
14/08/2026 08:00:10.035 7   86.49
      7 86.49
      7 86.49
14/08/2026 08:00:08.219 5   86.33
      5 86.33
      5 86.33
14/08/2026 07:54:43.905 115   86.45
      59 86.45
      115 86.45
      56 86.45
14/08/2026 07:54:36.311 116   86.46
      116 86.46
      116 86.46
14/08/2026 07:53:44.088 45   86.47
      45 86.47
      45 86.47
14/08/2026 07:52:09.202 3   86.49
      3 86.49
      3 86.49
14/08/2026 07:42:23.210 8   86.47
      8 86.47
      8 86.47
14/08/2026 07:42:16.818 25   86.49
      25 86.49
      25 86.49
14/08/2026 07:40:17.764 8   86.49
      8 86.49
      8 86.49
14/08/2026 07:31:40.675 60   86.45
      60 86.45
      60 86.45
14/08/2026 07:30:42.097 1   86.46
      1 86.46
      1 86.46
14/08/2026 07:30:06.216 47   86.49
      32 86.49
      12 86.49
      3 86.49
      46 86.49
      1 86.49
Copyright © 2026 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)