Tradegate BSX

Nestlé S.A.

273

269

85.09

Date	Time	Volume	Order Volume	Price
15/05/2026	21:33:02.124	30		85.09
			30	85.09
			30	85.09
15/05/2026	20:48:21.721	1		85.13
			1	85.13
			1	85.13
15/05/2026	20:31:02.000	24		85.14
			24	85.14
			24	85.14
15/05/2026	20:18:50.069	60		85.14
			60	85.14
			60	85.14
15/05/2026	20:03:37.307	12		85.02
			12	85.02
			12	85.02
15/05/2026	19:58:31.427	15		85.01
			15	85.01
			15	85.01
15/05/2026	19:48:11.223	12		85.00
			12	85.00
			12	85.00
15/05/2026	19:42:37.384	17		85.14
			17	85.14
			17	85.14
15/05/2026	19:40:22.451	6		85.14
			6	85.14
			6	85.14
15/05/2026	19:31:34.554	1		85.14
			1	85.14
			1	85.14
15/05/2026	19:25:45.592	60		85.02
			60	85.02
			60	85.02
15/05/2026	19:25:33.322	9		85.05
			9	85.05
			9	85.05
15/05/2026	19:23:58.480	10		85.14
			10	85.14
			10	85.14
15/05/2026	19:19:49.672	110		85.14
			110	85.14
			110	85.14
15/05/2026	19:19:41.165	6		85.14
			6	85.14
			6	85.14
15/05/2026	19:19:08.054	5		85.11
			5	85.11
			5	85.11
15/05/2026	19:17:31.264	2		85.14
			2	85.14
			2	85.14
15/05/2026	19:10:06.727	25		85.14
			25	85.14
			25	85.14
15/05/2026	19:07:42.551	1		85.14
			1	85.14
			1	85.14
15/05/2026	19:04:38.810	10		85.14
			10	85.14
			10	85.14
15/05/2026	19:00:15.957	3		84.99
			3	84.99
			3	84.99
15/05/2026	18:59:52.949	1		85.14
			1	85.14
			1	85.14
15/05/2026	18:59:42.819	20		85.01
			20	85.01
			20	85.01
15/05/2026	18:57:00.983	25		85.14
			25	85.14
			25	85.14
15/05/2026	18:54:32.110	7		84.99
			7	84.99
			7	84.99
15/05/2026	18:46:31.642	5		85.14
			5	85.14
			5	85.14
15/05/2026	18:43:33.630	1		85.14
			1	85.14
			1	85.14
15/05/2026	18:42:55.012	10		85.04
			10	85.04
			10	85.04
15/05/2026	18:42:09.318	8		85.04
			8	85.04
			8	85.04
15/05/2026	18:37:31.269	1		85.14
			1	85.14
			1	85.14
15/05/2026	18:29:56.944	1		85.14
			1	85.14
			1	85.14
15/05/2026	18:28:15.889	3		85.04
			3	85.04
			3	85.04
15/05/2026	18:28:11.831	2		85.14
			2	85.14
			2	85.14
15/05/2026	18:26:44.911	4		85.14
			4	85.14
			4	85.14
15/05/2026	18:26:17.831	50		85.14
			50	85.14
			50	85.14
15/05/2026	18:19:29.380	80		85.14
			80	85.14
			80	85.14
15/05/2026	18:18:33.769	9		85.11
			9	85.11
			9	85.11
15/05/2026	18:18:27.719	2		85.37
			2	85.37
			2	85.37
15/05/2026	18:08:57.050	10		85.02
			10	85.02
			10	85.02
15/05/2026	18:07:06.116	2		85.24
			2	85.24
			2	85.24
15/05/2026	18:06:59.417	15		84.98
			15	84.98
			15	84.98
15/05/2026	18:05:14.788	10		85.27
			10	85.27
			10	85.27
15/05/2026	17:58:17.543	3		85.01
			3	85.01
			3	85.01
15/05/2026	17:48:18.679	60		85.35
			60	85.35
			60	85.35
15/05/2026	17:35:57.520	100		85.46
			100	85.46
			100	85.46
15/05/2026	17:27:31.648	70		85.10
			70	85.10
			70	85.10
15/05/2026	17:25:54.369	130		84.90
			130	84.90
			59	84.90
			71	84.90
15/05/2026	17:17:44.980	50		84.99
			50	84.99
			50	84.99
15/05/2026	17:13:12.317	20		84.97
			20	84.97
			20	84.97
15/05/2026	17:07:58.372	1		85.06
			1	85.06
			1	85.06
15/05/2026	17:07:31.361	250		85.07
			250	85.07
			250	85.07
15/05/2026	17:06:07.660	12		85.10
			12	85.10
			12	85.10
15/05/2026	17:03:42.808	17		85.07
			17	85.07
			17	85.07
15/05/2026	17:00:57.738	500		85.14
			500	85.14
			500	85.14
15/05/2026	16:57:06.965	17		85.06
			17	85.06
			17	85.06
15/05/2026	16:56:15.825	1		85.09
			1	85.09
			1	85.09
15/05/2026	16:52:31.629	18		85.07
			18	85.07
			18	85.07
15/05/2026	16:46:58.448	8		84.92
			8	84.92
			8	84.92
15/05/2026	16:43:36.424	330		84.97
			330	84.97
			330	84.97
15/05/2026	16:43:01.874	83		84.94
			83	84.94
			83	84.94
15/05/2026	16:34:45.958	3		84.99
			3	84.99
			3	84.99
15/05/2026	16:34:40.684	2		85.01
			2	85.01
			2	85.01
15/05/2026	16:33:13.754	6		85.00
			6	85.00
			6	85.00
15/05/2026	16:31:35.918	608		84.99
			608	84.99
			608	84.99
15/05/2026	16:26:20.485	1		84.96
			1	84.96
			1	84.96
15/05/2026	16:17:05.136	12		84.90
			12	84.90
			12	84.90
15/05/2026	16:15:53.082	6		84.85
			6	84.85
			6	84.85
15/05/2026	16:15:41.019	11		84.88
			11	84.88
			11	84.88
15/05/2026	16:15:32.737	7		84.90
			7	84.90
			7	84.90
15/05/2026	16:15:25.444	3		84.91
			3	84.91
			3	84.91
15/05/2026	16:15:12.942	5		84.92
			5	84.92
			5	84.92
15/05/2026	16:14:42.110	4		84.91
			4	84.91
			4	84.91
15/05/2026	16:14:29.928	1		84.90
			1	84.90
			1	84.90
15/05/2026	16:13:30.348	1		84.96
			1	84.96
			1	84.96
15/05/2026	16:12:33.442	4		84.98
			4	84.98
			4	84.98
15/05/2026	16:11:02.281	1		84.96
			1	84.96
			1	84.96
15/05/2026	16:08:49.001	1		85.05
			1	85.05
			1	85.05
15/05/2026	16:07:04.344	5		85.00
			5	85.00
			5	85.00
15/05/2026	16:04:26.598	1		85.00
			1	85.00
			1	85.00
15/05/2026	16:03:26.587	1		84.99
			1	84.99
			1	84.99
15/05/2026	16:03:07.836	1		84.99
			1	84.99
			1	84.99
15/05/2026	16:01:59.506	3		85.00
			3	85.00
			3	85.00
15/05/2026	16:01:42.088	450		85.02
			450	85.02
			450	85.02
15/05/2026	16:00:03.287	2		85.01
			2	85.01
			2	85.01
15/05/2026	15:57:20.743	32		84.90
			32	84.90
			32	84.90
15/05/2026	15:56:32.254	1		84.83
			1	84.83
			1	84.83
15/05/2026	15:53:52.452	12		84.97
			12	84.97
			12	84.97
15/05/2026	15:46:47.809	100		85.00
			100	85.00
			100	85.00
15/05/2026	15:45:46.283	1		84.88
			1	84.88
			1	84.88
15/05/2026	15:44:35.442	22		84.91
			22	84.91
			22	84.91
15/05/2026	15:43:41.883	583		84.93
			583	84.93
			583	84.93
15/05/2026	15:40:22.616	2		85.11
			2	85.11
			2	85.11
15/05/2026	15:38:55.229	8		85.21
			8	85.21
			8	85.21
15/05/2026	15:38:18.753	50		85.20
			50	85.20
			50	85.20
15/05/2026	15:37:56.222	1		85.16
			1	85.16
			1	85.16
15/05/2026	15:37:38.560	2		85.15
			2	85.15
			2	85.15
15/05/2026	15:36:22.806	89		85.09
			89	85.09
			89	85.09
15/05/2026	15:32:15.939	3		84.99
			3	84.99
			3	84.99
15/05/2026	15:31:59.612	1		85.04
			1	85.04
			1	85.04
15/05/2026	15:31:31.625	10		84.99
			10	84.99
			10	84.99
15/05/2026	15:30:42.908	49		85.08
			49	85.08
			49	85.08
15/05/2026	15:30:32.451	20		85.02
			20	85.02
			20	85.02
15/05/2026	15:28:24.897	15		84.97
			15	84.97
			15	84.97
15/05/2026	15:27:37.109	1		84.97
			1	84.97
			1	84.97
15/05/2026	15:26:14.424	58		84.96
			58	84.96
			58	84.96
15/05/2026	15:24:22.906	6		84.98
			6	84.98
			6	84.98
15/05/2026	15:22:01.819	1		85.04
			1	85.04
			1	85.04
15/05/2026	15:21:47.406	18		85.04
			18	85.04
			18	85.04
15/05/2026	15:21:21.487	2		85.03
			2	85.03
			2	85.03
15/05/2026	15:07:25.811	1		84.64
			1	84.64
			1	84.64
15/05/2026	15:06:43.936	1		84.63
			1	84.63
			1	84.63
15/05/2026	15:06:42.169	30		84.65
			30	84.65
			30	84.65
15/05/2026	15:05:58.877	16		84.69
			16	84.69
			16	84.69
15/05/2026	14:59:41.450	6		84.62
			6	84.62
			6	84.62
15/05/2026	14:59:11.406	58		84.61
			58	84.61
			58	84.61
15/05/2026	14:52:55.312	200		84.67
			200	84.67
			200	84.67
15/05/2026	14:51:18.209	1		84.65
			1	84.65
			1	84.65
15/05/2026	14:50:59.986	60		84.66
			60	84.66
			60	84.66
15/05/2026	14:50:42.470	21		84.66
			21	84.66
			21	84.66
15/05/2026	14:45:52.375	80		84.62
			80	84.62
			80	84.62
15/05/2026	14:44:33.129	1 000		84.60
			1 000	84.60
			1 000	84.60
15/05/2026	14:44:27.038	1 000		84.60
			1 000	84.60
			1 000	84.60
15/05/2026	14:43:03.899	1		84.64
			1	84.64
			1	84.64
15/05/2026	14:42:55.676	1		84.65
			1	84.65
			1	84.65
15/05/2026	14:42:27.855	1		84.67
			1	84.67
			1	84.67
15/05/2026	14:33:03.934	110		84.76
			110	84.76
			110	84.76
15/05/2026	14:31:53.840	127		84.78
			127	84.78
			127	84.78
15/05/2026	14:29:26.300	1		84.82
			1	84.82
			1	84.82
15/05/2026	14:29:10.284	44		84.82
			44	84.82
			44	84.82
15/05/2026	14:27:41.086	11		84.82
			11	84.82
			11	84.82
15/05/2026	14:19:46.259	5		84.73
			5	84.73
			5	84.73
15/05/2026	14:17:29.762	100		84.69
			100	84.69
			100	84.69
15/05/2026	14:16:15.948	1		84.64
			1	84.64
			1	84.64
15/05/2026	14:15:48.782	1		84.68
			1	84.68
			1	84.68
15/05/2026	14:14:34.983	300		84.72
			300	84.72
			300	84.72
15/05/2026	14:11:36.018	50		84.71
			50	84.71
			50	84.71
15/05/2026	14:11:35.874	127		84.71
			127	84.71
			127	84.71
15/05/2026	14:08:30.073	9		84.65
			9	84.65
			9	84.65
15/05/2026	14:04:53.965	125		84.66
			125	84.66
			125	84.66
15/05/2026	14:00:42.778	3		84.66
			3	84.66
			3	84.66
15/05/2026	13:52:23.659	40		84.70
			40	84.70
			40	84.70
15/05/2026	13:42:09.166	100		84.71
			100	84.71
			100	84.71
15/05/2026	13:39:32.333	7		84.75
			7	84.75
			7	84.75
15/05/2026	13:39:11.037	99		84.75
			99	84.75
			99	84.75
15/05/2026	13:29:11.111	1		84.86
			1	84.86
			1	84.86
15/05/2026	13:28:06.784	58		84.85
			58	84.85
			58	84.85
15/05/2026	13:26:53.501	17		84.80
			17	84.80
			17	84.80
15/05/2026	13:25:54.019	12		84.81
			12	84.81
			12	84.81
15/05/2026	13:21:15.991	3		84.95
			3	84.95
			3	84.95
15/05/2026	13:21:12.465	1		84.96
			1	84.96
			1	84.96
15/05/2026	13:20:13.990	8		84.99
			8	84.99
			8	84.99
15/05/2026	13:14:57.508	10		85.00
			10	85.00
			10	85.00
15/05/2026	13:06:20.692	3		84.84
			3	84.84
			3	84.84
15/05/2026	13:04:22.685	44		84.84
			44	84.84
			44	84.84
15/05/2026	13:01:51.037	3		84.86
			3	84.86
			3	84.86
15/05/2026	13:01:40.420	20		84.87
			20	84.87
			20	84.87
15/05/2026	12:59:50.901	40		84.89
			40	84.89
			40	84.89
15/05/2026	12:57:54.308	2		84.86
			2	84.86
			2	84.86
15/05/2026	12:56:39.802	2		84.85
			2	84.85
			2	84.85
15/05/2026	12:53:07.244	20		84.93
			20	84.93
			20	84.93
15/05/2026	12:51:48.354	15		84.92
			15	84.92
			15	84.92
15/05/2026	12:50:00.877	30		84.92
			30	84.92
			30	84.92
15/05/2026	12:45:31.468	50		85.01
			50	85.01
			50	85.01
15/05/2026	12:36:24.304	352		84.92
			352	84.92
			352	84.92
15/05/2026	12:36:17.570	70		84.91
			70	84.91
			70	84.91
15/05/2026	12:32:41.304	1		84.95
			1	84.95
			1	84.95
15/05/2026	12:30:03.435	309		85.00
			309	85.00
			309	85.00
15/05/2026	12:27:30.427	1		84.98
			1	84.98
			1	84.98
15/05/2026	12:25:28.393	4		84.98
			4	84.98
			4	84.98
15/05/2026	12:24:56.602	1		84.99
			1	84.99
			1	84.99
15/05/2026	12:21:26.759	23		85.04
			23	85.04
			23	85.04
15/05/2026	12:15:29.353	30		85.06
			30	85.06
			30	85.06
15/05/2026	12:12:35.329	5		85.01
			5	85.01
			5	85.01
15/05/2026	12:11:42.532	60		84.96
			60	84.96
			60	84.96
15/05/2026	12:06:54.931	9		84.91
			9	84.91
			9	84.91
15/05/2026	12:05:50.491	30		84.91
			30	84.91
			30	84.91
15/05/2026	11:57:41.722	2		84.83
			2	84.83
			2	84.83
15/05/2026	11:50:53.035	12		84.87
			12	84.87
			12	84.87
15/05/2026	11:48:31.127	100		84.82
			100	84.82
			100	84.82
15/05/2026	11:46:32.660	8		84.85
			8	84.85
			8	84.85
15/05/2026	11:42:21.292	9		84.82
			9	84.82
			9	84.82
15/05/2026	11:40:01.464	83		84.87
			83	84.87
			83	84.87
15/05/2026	11:35:56.250	2		84.78
			2	84.78
			2	84.78
15/05/2026	11:32:28.040	50		84.84
			50	84.84
			50	84.84
15/05/2026	11:27:25.687	74		84.84
			74	84.84
			74	84.84
15/05/2026	11:26:16.643	592		84.83
			592	84.83
			592	84.83
15/05/2026	11:23:29.887	30		84.81
			30	84.81
			30	84.81
15/05/2026	11:19:56.816	50		84.89
			50	84.89
			50	84.89
15/05/2026	11:10:23.153	3		84.94
			3	84.94
			3	84.94
15/05/2026	11:10:18.029	100		84.93
			100	84.93
			100	84.93
15/05/2026	11:02:24.444	2		85.08
			2	85.08
			2	85.08
15/05/2026	10:59:56.953	11		85.17
			11	85.17
			11	85.17
15/05/2026	10:58:50.923	400		85.13
			400	85.13
			400	85.13
15/05/2026	10:56:11.721	150		85.13
			150	85.13
			150	85.13
15/05/2026	10:53:16.379	1		85.08
			1	85.08
			1	85.08
15/05/2026	10:50:24.357	21		85.16
			21	85.16
			21	85.16
15/05/2026	10:48:14.667	4		85.20
			4	85.20
			4	85.20
15/05/2026	10:46:32.209	55		85.17
			55	85.17
			55	85.17
15/05/2026	10:43:07.159	50		85.12
			50	85.12
			50	85.12
15/05/2026	10:41:53.718	65		85.10
			65	85.10
			65	85.10
15/05/2026	10:35:26.546	24		84.93
			24	84.93
			24	84.93
15/05/2026	10:34:33.334	3		84.91
			3	84.91
			3	84.91
15/05/2026	10:32:07.171	25		84.93
			25	84.93
			25	84.93
15/05/2026	10:30:04.791	1		85.03
			1	85.03
			1	85.03
15/05/2026	10:29:39.791	10		85.03
			10	85.03
			10	85.03
15/05/2026	10:26:25.091	1		85.09
			1	85.09
			1	85.09
15/05/2026	10:26:05.794	11		85.05
			11	85.05
			11	85.05
15/05/2026	10:25:35.881	13		85.16
			13	85.16
			13	85.16
15/05/2026	10:24:57.469	14		85.16
			14	85.16
			14	85.16
15/05/2026	10:24:02.563	50		85.16
			50	85.16
			50	85.16
15/05/2026	10:23:05.467	30		85.18
			30	85.18
			30	85.18
15/05/2026	10:21:54.959	13		85.19
			13	85.19
			13	85.19
15/05/2026	10:18:08.981	5		85.11
			5	85.11
			5	85.11
15/05/2026	10:17:59.532	400		85.12
			400	85.12
			400	85.12
15/05/2026	10:06:08.187	39		85.16
			39	85.16
			39	85.16
15/05/2026	10:05:22.280	30		85.15
			30	85.15
			30	85.15
15/05/2026	10:02:35.558	8		85.19
			8	85.19
			8	85.19
15/05/2026	10:00:40.877	82		85.14
			82	85.14
			82	85.14
15/05/2026	09:59:25.921	2		85.15
			2	85.15
			2	85.15
15/05/2026	09:57:57.715	25		85.14
			25	85.14
			25	85.14
15/05/2026	09:55:49.319	4		85.21
			4	85.21
			4	85.21
15/05/2026	09:51:28.847	59		85.07
			59	85.07
			59	85.07
15/05/2026	09:50:46.421	8		85.04
			8	85.04
			8	85.04
15/05/2026	09:49:45.719	3		85.05
			3	85.05
			3	85.05
15/05/2026	09:49:33.140	1		85.06
			1	85.06
			1	85.06
15/05/2026	09:46:23.154	100		85.04
			100	85.04
			100	85.04
15/05/2026	09:45:05.679	1		85.03
			1	85.03
			1	85.03
15/05/2026	09:44:16.465	30		85.02
			30	85.02
			30	85.02
15/05/2026	09:41:33.240	50		85.04
			50	85.04
			50	85.04
15/05/2026	09:39:13.778	1		84.83
			1	84.83
			1	84.83
15/05/2026	09:38:20.657	35		84.77
			35	84.77
			35	84.77
15/05/2026	09:37:17.389	40		84.77
			40	84.77
			40	84.77
15/05/2026	09:34:59.989	58		84.90
			58	84.90
			58	84.90
15/05/2026	09:34:39.469	17		84.92
			17	84.92
			17	84.92
15/05/2026	09:30:18.858	7		85.09
			7	85.09
			7	85.09
15/05/2026	09:30:07.317	121		85.08
			121	85.08
			121	85.08
15/05/2026	09:25:45.955	3		85.16
			3	85.16
			3	85.16
15/05/2026	09:25:44.227	50		85.16
			50	85.16
			50	85.16
15/05/2026	09:25:36.786	1		85.16
			1	85.16
			1	85.16
15/05/2026	09:23:42.684	1		85.29
			1	85.29
			1	85.29
15/05/2026	09:21:56.296	10		85.26
			10	85.26
			10	85.26
15/05/2026	09:20:21.625	25		85.30
			25	85.30
			25	85.30
15/05/2026	09:19:46.071	172		85.15
			172	85.15
			172	85.15
15/05/2026	09:18:59.040	2		85.00
			2	85.00
			2	85.00
15/05/2026	09:14:05.988	47		84.67
			47	84.67
			47	84.67
15/05/2026	09:09:43.491	110		84.54
			110	84.54
			110	84.54
15/05/2026	09:08:53.992	3		84.51
			3	84.51
			3	84.51
15/05/2026	09:08:42.553	3		84.51
			3	84.51
			3	84.51
15/05/2026	09:02:53.477	47		84.50
			47	84.50
			47	84.50
15/05/2026	08:48:58.932	10		83.82
			10	83.82
			10	83.82
15/05/2026	08:48:00.532	10		84.26
			10	84.26
			10	84.26
15/05/2026	08:40:10.565	9		83.81
			9	83.81
			9	83.81
15/05/2026	08:28:46.413	16		83.68
			16	83.68
			16	83.68
15/05/2026	08:27:26.795	7		84.13
			7	84.13
			7	84.13
15/05/2026	08:25:53.169	10		84.08
			10	84.08
			10	84.08
15/05/2026	08:20:01.084	3		84.14
			3	84.14
			3	84.14
15/05/2026	08:08:18.813	1		84.04
			1	84.04
			1	84.04
15/05/2026	08:00:46.487	3		83.53
			3	83.53
			3	83.53
15/05/2026	08:00:31.366	1		83.96
			1	83.96
			1	83.96
15/05/2026	08:00:16.511	3		83.94
			3	83.94
			3	83.94
15/05/2026	08:00:12.976	13		83.51
			13	83.51
			13	83.51
15/05/2026	08:00:09.488	16		83.96
			16	83.96
			16	83.96
15/05/2026	07:56:15.045	10		83.94
			10	83.94
			10	83.94
15/05/2026	07:53:52.896	100		83.55
			100	83.55
			100	83.55
15/05/2026	07:37:38.158	100		83.37
			100	83.37
			100	83.37
15/05/2026	07:36:07.275	2		83.35
			2	83.35
			2	83.35
15/05/2026	07:31:05.852	120		83.42
			120	83.42
			120	83.42
15/05/2026	07:30:14.086	121		83.45
			121	83.45
			121	83.45
15/05/2026	07:30:13.485	84		83.43
			67	83.43
			78	83.43
			4	83.43
			6	83.43
			10	83.43
			3	83.43

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice