Nestlé S.A.

281

281

90.05

Date Time Volume Order Volume Price
01/07/2026 21:43:23.204 1   90.05
      1 90.05
      1 90.05
01/07/2026 21:38:57.488 3   90.07
      3 90.07
      3 90.07
01/07/2026 21:24:08.968 2   90.10
      2 90.10
      2 90.10
01/07/2026 21:12:16.864 110   90.00
      110 90.00
      110 90.00
01/07/2026 21:11:49.914 110   89.99
      110 89.99
      110 89.99
01/07/2026 21:01:05.593 4   89.99
      4 89.99
      4 89.99
01/07/2026 21:01:04.790 20   89.99
      20 89.99
      20 89.99
01/07/2026 20:52:51.601 10   89.83
      10 89.83
      10 89.83
01/07/2026 20:40:51.578 7   89.99
      7 89.99
      7 89.99
01/07/2026 20:40:50.923 40   89.84
      40 89.84
      40 89.84
01/07/2026 20:38:48.627 112   89.89
      112 89.89
      112 89.89
01/07/2026 20:28:19.970 105   89.82
      105 89.82
      105 89.82
01/07/2026 20:25:51.854 1   89.99
      1 89.99
      1 89.99
01/07/2026 20:19:45.687 10   89.99
      10 89.99
      10 89.99
01/07/2026 20:11:41.926 3   89.84
      3 89.84
      3 89.84
01/07/2026 20:11:32.654 2   89.99
      2 89.99
      2 89.99
01/07/2026 20:08:32.479 20   89.97
      20 89.97
      20 89.97
01/07/2026 20:08:25.484 7   90.05
      7 90.05
      7 90.05
01/07/2026 20:08:12.178 40   89.86
      40 89.86
      40 89.86
01/07/2026 20:05:25.075 2   90.05
      2 90.05
      2 90.05
01/07/2026 20:05:24.681 15   89.88
      15 89.88
      15 89.88
01/07/2026 19:47:28.024 4   89.84
      4 89.84
      4 89.84
01/07/2026 19:44:49.152 1   90.05
      1 90.05
      1 90.05
01/07/2026 19:43:50.181 112   89.90
      112 89.90
      112 89.90
01/07/2026 19:40:11.939 1   89.93
      1 89.93
      1 89.93
01/07/2026 19:40:11.264 3   89.93
      3 89.93
      3 89.93
01/07/2026 19:35:10.336 3   89.75
      3 89.75
      3 89.75
01/07/2026 19:29:42.141 112   89.78
      112 89.78
      112 89.78
01/07/2026 19:21:48.207 1   89.76
      1 89.76
      1 89.76
01/07/2026 19:13:07.577 3   89.73
      3 89.73
      3 89.73
01/07/2026 19:13:07.210 21   89.56
      21 89.56
      21 89.56
01/07/2026 18:46:48.972 100   89.79
      100 89.79
      100 89.79
01/07/2026 18:36:32.900 7   90.00
      7 90.00
      7 90.00
01/07/2026 18:30:36.511 6   90.00
      6 90.00
      6 90.00
01/07/2026 18:29:36.391 5   90.00
      5 90.00
      5 90.00
01/07/2026 18:27:09.777 30   89.95
      30 89.95
      30 89.95
01/07/2026 18:22:11.651 1   89.79
      1 89.79
      1 89.79
01/07/2026 18:16:58.174 12   89.74
      12 89.74
      12 89.74
01/07/2026 18:14:16.583 1   89.93
      1 89.93
      1 89.93
01/07/2026 18:13:35.966 50   89.74
      50 89.74
      50 89.74
01/07/2026 18:11:49.482 7   89.92
      7 89.92
      7 89.92
01/07/2026 18:03:49.869 1   89.93
      1 89.93
      1 89.93
01/07/2026 18:03:33.701 3   89.78
      3 89.78
      3 89.78
01/07/2026 18:00:58.861 50   89.92
      50 89.92
      50 89.92
01/07/2026 18:00:53.912 75   89.73
      75 89.73
      75 89.73
01/07/2026 18:00:40.472 3   89.90
      3 89.90
      3 89.90
01/07/2026 17:57:40.097 1   89.92
      1 89.92
      1 89.92
01/07/2026 17:57:39.711 5   89.92
      5 89.92
      5 89.92
01/07/2026 17:50:11.960 3   89.72
      3 89.72
      3 89.72
01/07/2026 17:50:06.467 2   89.98
      2 89.98
      2 89.98
01/07/2026 17:43:58.241 2   89.98
      2 89.98
      2 89.98
01/07/2026 17:38:49.333 15   89.91
      15 89.91
      15 89.91
01/07/2026 17:37:33.734 72   89.79
      72 89.79
      72 89.79
01/07/2026 17:37:33.304 38   89.51
      38 89.51
      38 89.51
01/07/2026 17:36:42.372 112   89.70
      112 89.70
      112 89.70
01/07/2026 17:35:01.751 2   90.00
      2 90.00
      2 90.00
01/07/2026 17:21:26.875 1   90.55
      1 90.55
      1 90.55
01/07/2026 17:06:11.049 112   90.17
      112 90.17
      112 90.17
01/07/2026 17:02:31.017 1   90.22
      1 90.22
      1 90.22
01/07/2026 16:58:17.039 47   90.10
      47 90.10
      47 90.10
01/07/2026 16:57:33.791 10   90.06
      10 90.06
      10 90.06
01/07/2026 16:53:33.112 1   90.07
      1 90.07
      1 90.07
01/07/2026 16:53:30.787 80   90.05
      80 90.05
      80 90.05
01/07/2026 16:52:02.550 349   90.02
      349 90.02
      349 90.02
01/07/2026 16:50:58.188 559   89.98
      559 89.98
      559 89.98
01/07/2026 16:48:56.260 100   89.96
      100 89.96
      100 89.96
01/07/2026 16:48:41.612 13   89.96
      13 89.96
      13 89.96
01/07/2026 16:47:59.357 10   89.96
      10 89.96
      10 89.96
01/07/2026 16:46:40.170 50   89.99
      50 89.99
      50 89.99
01/07/2026 16:43:26.451 160   90.00
      160 90.00
      160 90.00
01/07/2026 16:42:09.929 50   90.02
      50 90.02
      50 90.02
01/07/2026 16:39:50.126 1   89.87
      1 89.87
      1 89.87
01/07/2026 16:39:37.035 1   89.86
      1 89.86
      1 89.86
01/07/2026 16:33:19.949 1   89.81
      1 89.81
      1 89.81
01/07/2026 16:32:57.336 1   89.76
      1 89.76
      1 89.76
01/07/2026 16:21:00.953 1   89.68
      1 89.68
      1 89.68
01/07/2026 16:19:52.386 1   89.69
      1 89.69
      1 89.69
01/07/2026 16:17:35.117 15   89.71
      15 89.71
      15 89.71
01/07/2026 16:17:27.298 45   89.69
      45 89.69
      45 89.69
01/07/2026 16:17:17.004 15   89.70
      15 89.70
      15 89.70
01/07/2026 16:16:39.567 100   89.75
      100 89.75
      100 89.75
01/07/2026 16:11:41.919 3   89.49
      3 89.49
      3 89.49
01/07/2026 16:11:15.763 2   89.49
      2 89.49
      2 89.49
01/07/2026 16:03:37.026 60   89.42
      60 89.42
      60 89.42
01/07/2026 16:00:07.254 1   89.40
      1 89.40
      1 89.40
01/07/2026 15:56:30.338 11   89.32
      11 89.32
      11 89.32
01/07/2026 15:52:54.782 70   89.27
      70 89.27
      70 89.27
01/07/2026 15:51:36.047 1   89.15
      1 89.15
      1 89.15
01/07/2026 15:51:31.781 3   89.17
      3 89.17
      3 89.17
01/07/2026 15:49:24.499 1   89.19
      1 89.19
      1 89.19
01/07/2026 15:48:02.612 16   89.11
      16 89.11
      16 89.11
01/07/2026 15:43:42.012 3   89.12
      3 89.12
      3 89.12
01/07/2026 15:43:25.047 1   89.14
      1 89.14
      1 89.14
01/07/2026 15:40:29.028 1   89.09
      1 89.09
      1 89.09
01/07/2026 15:38:57.721 1   89.16
      1 89.16
      1 89.16
01/07/2026 15:36:26.373 116   89.18
      116 89.18
      116 89.18
01/07/2026 15:36:02.264 4   89.17
      4 89.17
      4 89.17
01/07/2026 15:34:56.126 500   89.20
      500 89.20
      500 89.20
01/07/2026 15:32:25.783 1   89.26
      1 89.26
      1 89.26
01/07/2026 15:20:36.190 673   89.44
      673 89.44
      673 89.44
01/07/2026 15:18:17.432 100   89.46
      100 89.46
      100 89.46
01/07/2026 15:15:43.116 6   89.51
      6 89.51
      6 89.51
01/07/2026 15:13:53.672 2   89.45
      2 89.45
      2 89.45
01/07/2026 15:10:13.537 40   89.51
      40 89.51
      40 89.51
01/07/2026 15:04:43.113 20   89.57
      20 89.57
      20 89.57
01/07/2026 15:00:43.256 40   89.46
      40 89.46
      40 89.46
01/07/2026 15:00:18.346 13   89.46
      13 89.46
      13 89.46
01/07/2026 14:58:25.694 1   89.47
      1 89.47
      1 89.47
01/07/2026 14:57:59.671 8   89.39
      8 89.39
      8 89.39
01/07/2026 14:53:47.599 13   89.44
      13 89.44
      13 89.44
01/07/2026 14:41:36.308 160   89.33
      160 89.33
      160 89.33
01/07/2026 14:40:04.646 10   89.39
      10 89.39
      10 89.39
01/07/2026 14:37:50.453 12   89.27
      12 89.27
      12 89.27
01/07/2026 14:36:11.998 3   89.24
      3 89.24
      3 89.24
01/07/2026 14:35:40.331 1   89.21
      1 89.21
      1 89.21
01/07/2026 14:34:12.482 9   89.13
      9 89.13
      9 89.13
01/07/2026 14:15:22.559 5   89.00
      5 89.00
      5 89.00
01/07/2026 14:15:04.545 70   89.00
      70 89.00
      70 89.00
01/07/2026 14:14:50.378 399   89.03
      399 89.03
      399 89.03
01/07/2026 14:12:30.216 12   89.07
      12 89.07
      12 89.07
01/07/2026 14:11:05.798 30   89.01
      30 89.01
      30 89.01
01/07/2026 14:10:06.588 20   89.01
      20 89.01
      20 89.01
01/07/2026 14:06:42.058 300   89.05
      300 89.05
      300 89.05
01/07/2026 14:03:54.434 160   88.99
      160 88.99
      160 88.99
01/07/2026 14:02:42.324 250   88.99
      250 88.99
      250 88.99
01/07/2026 14:01:01.971 6   89.03
      6 89.03
      6 89.03
01/07/2026 13:59:57.598 300   89.01
      300 89.01
      300 89.01
01/07/2026 13:55:24.014 2   89.03
      2 89.03
      2 89.03
01/07/2026 13:53:21.813 11   88.98
      11 88.98
      11 88.98
01/07/2026 13:50:16.366 61   89.01
      61 89.01
      61 89.01
01/07/2026 13:48:41.318 100   89.04
      100 89.04
      100 89.04
01/07/2026 13:45:18.714 60   88.99
      60 88.99
      60 88.99
01/07/2026 13:45:18.599 35   89.00
      35 89.00
      35 89.00
01/07/2026 13:38:15.019 1   89.30
      1 89.30
      1 89.30
01/07/2026 13:34:28.519 9   89.30
      9 89.30
      9 89.30
01/07/2026 13:34:19.846 1   89.30
      1 89.30
      1 89.30
01/07/2026 13:33:11.099 1   89.32
      1 89.32
      1 89.32
01/07/2026 13:31:56.098 49   89.33
      49 89.33
      49 89.33
01/07/2026 13:31:14.823 125   89.30
      125 89.30
      125 89.30
01/07/2026 13:29:50.914 1   89.35
      1 89.35
      1 89.35
01/07/2026 13:29:17.116 1   89.36
      1 89.36
      1 89.36
01/07/2026 13:28:44.869 78   89.36
      78 89.36
      78 89.36
01/07/2026 13:28:23.116 40   89.38
      40 89.38
      40 89.38
01/07/2026 13:27:30.867 10   89.38
      10 89.38
      10 89.38
01/07/2026 13:07:12.370 6   89.61
      6 89.61
      6 89.61
01/07/2026 13:06:26.001 113   89.63
      113 89.63
      113 89.63
01/07/2026 13:02:11.188 200   89.72
      200 89.72
      200 89.72
01/07/2026 13:02:09.255 82   89.60
      82 89.60
      82 89.60
01/07/2026 13:00:37.206 200   89.42
      200 89.42
      200 89.42
01/07/2026 12:54:23.467 20   89.25
      20 89.25
      20 89.25
01/07/2026 12:50:58.676 17   89.25
      17 89.25
      17 89.25
01/07/2026 12:50:11.964 2   89.24
      2 89.24
      2 89.24
01/07/2026 12:43:50.843 1   89.38
      1 89.38
      1 89.38
01/07/2026 12:38:46.532 100   89.35
      100 89.35
      100 89.35
01/07/2026 12:37:36.055 100   89.33
      100 89.33
      100 89.33
01/07/2026 12:33:49.997 1   89.34
      1 89.34
      1 89.34
01/07/2026 12:29:39.035 675   89.40
      675 89.40
      675 89.40
01/07/2026 12:29:29.271 13   89.41
      13 89.41
      13 89.41
01/07/2026 12:27:33.374 2   89.39
      2 89.39
      2 89.39
01/07/2026 12:27:27.839 12   89.42
      12 89.42
      12 89.42
01/07/2026 12:27:17.274 25   89.41
      25 89.41
      25 89.41
01/07/2026 12:26:22.205 15   89.43
      15 89.43
      15 89.43
01/07/2026 12:25:51.297 30   89.47
      30 89.47
      30 89.47
01/07/2026 12:24:39.587 10   89.48
      10 89.48
      10 89.48
01/07/2026 12:21:31.454 10   89.44
      10 89.44
      10 89.44
01/07/2026 12:18:13.541 100   89.43
      100 89.43
      100 89.43
01/07/2026 12:12:35.539 4   89.38
      4 89.38
      4 89.38
01/07/2026 12:09:11.696 11   89.42
      11 89.42
      11 89.42
01/07/2026 12:08:50.419 102   89.42
      102 89.42
      102 89.42
01/07/2026 12:08:16.367 20   89.39
      20 89.39
      20 89.39
01/07/2026 12:07:55.636 307   89.40
      307 89.40
      307 89.40
01/07/2026 12:01:41.696 5   89.55
      5 89.55
      5 89.55
01/07/2026 11:57:44.501 10   89.52
      10 89.52
      10 89.52
01/07/2026 11:54:54.276 9   89.54
      9 89.54
      9 89.54
01/07/2026 11:53:39.245 232   89.53
      232 89.53
      232 89.53
01/07/2026 11:53:39.036 1 000   89.53
      1 000 89.53
      1 000 89.53
01/07/2026 11:53:24.745 1 000   89.53
      1 000 89.53
      1 000 89.53
01/07/2026 11:52:00.826 300   89.60
      300 89.60
      300 89.60
01/07/2026 11:46:56.668 9   89.67
      9 89.67
      9 89.67
01/07/2026 11:43:50.521 1   89.66
      1 89.66
      1 89.66
01/07/2026 11:43:38.597 110   89.66
      110 89.66
      110 89.66
01/07/2026 11:42:44.275 40   89.66
      40 89.66
      40 89.66
01/07/2026 11:42:04.575 16   89.68
      16 89.68
      16 89.68
01/07/2026 11:42:03.475 65   89.67
      65 89.67
      65 89.67
01/07/2026 11:39:28.320 9   89.70
      9 89.70
      9 89.70
01/07/2026 11:37:11.942 3   89.67
      3 89.67
      3 89.67
01/07/2026 11:36:49.918 1   89.69
      1 89.69
      1 89.69
01/07/2026 11:34:44.410 947   89.67
      947 89.67
      947 89.67
01/07/2026 11:32:03.686 3   89.66
      3 89.66
      3 89.66
01/07/2026 11:31:41.641 190   89.66
      190 89.66
      190 89.66
01/07/2026 11:27:13.076 111   89.66
      111 89.66
      111 89.66
01/07/2026 11:27:08.348 232   89.68
      232 89.68
      232 89.68
01/07/2026 11:25:14.403 5   89.73
      5 89.73
      5 89.73
01/07/2026 11:22:06.376 3   89.68
      3 89.68
      3 89.68
01/07/2026 11:15:21.507 18   89.62
      18 89.62
      18 89.62
01/07/2026 11:10:34.908 1   89.58
      1 89.58
      1 89.58
01/07/2026 11:09:33.128 35   89.60
      35 89.60
      35 89.60
01/07/2026 10:59:34.917 60   89.74
      60 89.74
      60 89.74
01/07/2026 10:59:22.031 16   89.75
      16 89.75
      16 89.75
01/07/2026 10:57:19.585 1   89.73
      1 89.73
      1 89.73
01/07/2026 10:55:58.929 5   89.73
      5 89.73
      5 89.73
01/07/2026 10:52:10.263 6   89.81
      6 89.81
      6 89.81
01/07/2026 10:51:05.058 20   89.79
      20 89.79
      20 89.79
01/07/2026 10:49:59.459 15   89.79
      15 89.79
      15 89.79
01/07/2026 10:49:30.132 4   89.80
      4 89.80
      4 89.80
01/07/2026 10:48:46.787 12   89.77
      12 89.77
      12 89.77
01/07/2026 10:48:32.419 25   89.77
      25 89.77
      25 89.77
01/07/2026 10:47:35.976 35   89.82
      35 89.82
      35 89.82
01/07/2026 10:47:10.489 3   89.81
      3 89.81
      3 89.81
01/07/2026 10:42:55.782 14   89.81
      14 89.81
      14 89.81
01/07/2026 10:38:05.864 400   89.85
      400 89.85
      400 89.85
01/07/2026 10:37:33.487 333   89.87
      333 89.87
      333 89.87
01/07/2026 10:34:29.952 150   89.85
      150 89.85
      150 89.85
01/07/2026 10:33:33.320 60   89.85
      60 89.85
      60 89.85
01/07/2026 10:32:44.205 6   89.83
      6 89.83
      6 89.83
01/07/2026 10:31:32.423 12   89.86
      12 89.86
      12 89.86
01/07/2026 10:20:41.626 7   89.85
      7 89.85
      7 89.85
01/07/2026 10:18:00.860 20   89.84
      20 89.84
      20 89.84
01/07/2026 10:17:44.290 7   89.87
      7 89.87
      7 89.87
01/07/2026 10:12:32.795 110   89.84
      110 89.84
      110 89.84
01/07/2026 10:09:11.387 61   89.97
      61 89.97
      61 89.97
01/07/2026 10:05:57.448 333   89.95
      333 89.95
      333 89.95
01/07/2026 10:00:00.994 2   89.93
      2 89.93
      2 89.93
01/07/2026 09:57:01.525 1   90.02
      1 90.02
      1 90.02
01/07/2026 09:56:00.946 50   90.00
      50 90.00
      50 90.00
01/07/2026 09:55:52.993 400   90.02
      400 90.02
      400 90.02
01/07/2026 09:53:52.898 100   90.00
      100 90.00
      100 90.00
01/07/2026 09:51:58.571 320   90.02
      320 90.02
      320 90.02
01/07/2026 09:49:53.665 200   90.00
      200 90.00
      200 90.00
01/07/2026 09:48:25.806 12   90.02
      12 90.02
      12 90.02
01/07/2026 09:47:14.220 50   89.99
      50 89.99
      50 89.99
01/07/2026 09:45:42.244 3   90.11
      3 90.11
      3 90.11
01/07/2026 09:45:35.661 1   90.12
      1 90.12
      1 90.12
01/07/2026 09:44:07.755 10   90.11
      10 90.11
      10 90.11
01/07/2026 09:44:07.083 11   90.10
      11 90.10
      11 90.10
01/07/2026 09:43:07.481 100   90.10
      100 90.10
      100 90.10
01/07/2026 09:42:33.814 18   90.11
      18 90.11
      18 90.11
01/07/2026 09:36:49.777 104   90.12
      104 90.12
      104 90.12
01/07/2026 09:36:40.990 1   90.10
      1 90.10
      1 90.10
01/07/2026 09:34:41.682 23   90.04
      23 90.04
      23 90.04
01/07/2026 09:34:37.146 1   90.04
      1 90.04
      1 90.04
01/07/2026 09:30:18.298 18   90.12
      18 90.12
      18 90.12
01/07/2026 09:30:10.976 72   90.12
      72 90.12
      72 90.12
01/07/2026 09:30:01.498 1   90.13
      1 90.13
      1 90.13
01/07/2026 09:29:18.984 30   90.10
      30 90.10
      30 90.10
01/07/2026 09:27:06.417 100   90.10
      100 90.10
      100 90.10
01/07/2026 09:26:42.593 3   90.07
      3 90.07
      3 90.07
01/07/2026 09:26:12.538 1   90.04
      1 90.04
      1 90.04
01/07/2026 09:20:58.642 17   90.03
      17 90.03
      17 90.03
01/07/2026 09:18:11.559 12   89.93
      12 89.93
      12 89.93
01/07/2026 09:18:05.494 63   89.91
      63 89.91
      63 89.91
01/07/2026 09:17:49.660 1   89.91
      1 89.91
      1 89.91
01/07/2026 09:17:04.425 100   90.07
      100 90.07
      100 90.07
01/07/2026 09:14:41.511 100   90.10
      100 90.10
      100 90.10
01/07/2026 09:14:39.109 2   90.12
      2 90.12
      2 90.12
01/07/2026 09:13:01.263 20   90.00
      20 90.00
      20 90.00
01/07/2026 09:12:49.492 50   89.96
      50 89.96
      50 89.96
01/07/2026 09:11:33.515 1   90.00
      1 90.00
      1 90.00
01/07/2026 09:08:12.932 11   89.80
      11 89.80
      11 89.80
01/07/2026 09:06:42.131 3   89.89
      3 89.89
      3 89.89
01/07/2026 09:06:14.075 1   89.82
      1 89.82
      1 89.82
01/07/2026 09:05:44.789 1   89.86
      1 89.86
      1 89.86
01/07/2026 09:05:09.391 1   89.90
      1 89.90
      1 89.90
01/07/2026 08:54:11.142 61   89.70
      61 89.70
      61 89.70
01/07/2026 08:47:10.319 67   89.70
      67 89.70
      67 89.70
01/07/2026 08:41:52.668 67   89.69
      67 89.69
      67 89.69
01/07/2026 08:37:05.518 1   89.86
      1 89.86
      1 89.86
01/07/2026 08:31:10.865 6   89.63
      6 89.63
      6 89.63
01/07/2026 08:29:29.065 20   89.64
      20 89.64
      20 89.64
01/07/2026 08:20:04.496 1   89.88
      1 89.88
      1 89.88
01/07/2026 08:16:39.315 1   89.66
      1 89.66
      1 89.66
01/07/2026 08:08:37.520 1   89.73
      1 89.73
      1 89.73
01/07/2026 08:08:29.087 35   89.74
      35 89.74
      35 89.74
01/07/2026 08:00:34.293 2   90.03
      2 90.03
      2 90.03
01/07/2026 08:00:25.447 1   89.80
      1 89.80
      1 89.80
01/07/2026 08:00:12.510 2   90.03
      2 90.03
      2 90.03
01/07/2026 08:00:09.465 4   89.78
      4 89.78
      4 89.78
01/07/2026 07:56:25.500 3   89.98
      3 89.98
      3 89.98
01/07/2026 07:46:13.425 55   89.85
      55 89.85
      55 89.85
01/07/2026 07:38:38.855 31   89.83
      31 89.83
      31 89.83
01/07/2026 07:30:02.290 40   89.83
      40 89.83
      29 89.83
      11 89.83
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)