OTC Markets OTCPK - Delayed Quote USD
Nestlé S.A. (NSRGF)
105.53
+0.03
+(0.03%)
As of May 8 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 105.50 | 105.50 | 105.50 | 105.53 | 105.53 | 100 |
| May 7, 2025 | 106.37 | 108.13 | 104.31 | 107.00 | 107.00 | 17,100 |
| May 6, 2025 | 107.37 | 108.40 | 104.80 | 105.53 | 105.53 | 1,400 |
| May 5, 2025 | 106.58 | 107.65 | 105.90 | 106.49 | 106.49 | 2,300 |
| May 2, 2025 | 107.50 | 107.50 | 103.45 | 105.23 | 105.23 | 3,400 |
| May 1, 2025 | 107.56 | 107.56 | 101.88 | 105.92 | 105.92 | 2,300 |
| Apr 30, 2025 | 105.00 | 107.27 | 104.31 | 105.01 | 105.01 | 2,400 |
| Apr 29, 2025 | 105.22 | 106.42 | 103.78 | 105.74 | 105.74 | 5,100 |
| Apr 28, 2025 | 104.49 | 105.61 | 101.83 | 103.54 | 103.54 | 17,100 |
| Apr 25, 2025 | 104.97 | 105.18 | 101.72 | 102.39 | 102.39 | 4,700 |
| Apr 24, 2025 | 104.51 | 106.83 | 103.65 | 103.65 | 103.65 | 1,700 |
| Apr 23, 2025 | 106.00 | 107.80 | 104.32 | 104.32 | 104.32 | 700 |
| Apr 22, 2025 | 108.00 | 108.00 | 106.00 | 106.25 | 106.25 | 1,700 |
| Apr 21, 2025 | 108.32 | 109.35 | 104.53 | 106.49 | 106.49 | 1,900 |
| Apr 17, 2025 | 106.34 | 108.23 | 105.00 | 106.20 | 106.20 | 3,100 |
| Apr 16, 2025 | 105.00 | 107.79 | 103.51 | 106.83 | 106.83 | 2,500 |
| Apr 15, 2025 | 103.75 | 105.39 | 102.16 | 102.16 | 102.16 | 6,000 |
| Apr 14, 2025 | 103.17 | 105.66 | 102.12 | 104.16 | 104.16 | 3,500 |
| Apr 11, 2025 | 104.25 | 105.85 | 102.06 | 104.50 | 104.50 | 6,100 |
| Apr 10, 2025 | 99.97 | 102.80 | 98.93 | 101.16 | 101.16 | 4,700 |
| Apr 9, 2025 | 97.69 | 106.70 | 96.97 | 100.54 | 100.54 | 2,500 |
| Apr 8, 2025 | 98.90 | 100.64 | 97.44 | 98.93 | 98.93 | 8,000 |
| Apr 7, 2025 | 97.05 | 99.38 | 95.72 | 97.36 | 97.36 | 8,100 |
| Apr 4, 2025 | 105.26 | 105.26 | 100.00 | 100.43 | 100.43 | 6,100 |
| Apr 3, 2025 | 104.50 | 106.73 | 103.98 | 103.99 | 103.99 | 3,900 |
| Apr 2, 2025 | 101.62 | 102.94 | 100.35 | 101.29 | 101.29 | 4,200 |
| Apr 1, 2025 | 102.86 | 102.86 | 101.12 | 101.43 | 101.43 | 2,000 |
| Mar 31, 2025 | 102.04 | 102.50 | 100.42 | 100.79 | 100.79 | 2,200 |
| Mar 28, 2025 | 102.01 | 103.84 | 100.01 | 100.01 | 100.01 | 5,700 |
| Mar 27, 2025 | 99.73 | 102.32 | 99.73 | 100.02 | 100.02 | 2,300 |
| Mar 26, 2025 | 100.61 | 100.96 | 100.05 | 100.24 | 100.24 | 2,400 |
| Mar 25, 2025 | 100.43 | 101.88 | 100.23 | 101.78 | 101.78 | 1,700 |
| Mar 24, 2025 | 103.12 | 103.12 | 100.77 | 102.00 | 102.00 | 5,000 |
| Mar 21, 2025 | 102.88 | 103.83 | 102.01 | 103.83 | 103.83 | 1,700 |
| Mar 20, 2025 | 101.60 | 103.50 | 101.60 | 102.01 | 102.01 | 4,900 |
| Mar 19, 2025 | 100.98 | 102.44 | 100.98 | 101.37 | 101.37 | 1,100 |
| Mar 18, 2025 | 102.21 | 103.40 | 101.66 | 102.09 | 102.09 | 5,700 |
| Mar 17, 2025 | 100.70 | 103.02 | 100.70 | 102.47 | 102.47 | 2,800 |
| Mar 14, 2025 | 99.83 | 101.09 | 99.49 | 100.71 | 100.71 | 4,600 |
| Mar 13, 2025 | 99.78 | 101.14 | 99.56 | 100.34 | 100.34 | 38,000 |
| Mar 12, 2025 | 101.56 | 101.96 | 99.40 | 99.75 | 99.75 | 18,500 |
| Mar 11, 2025 | 102.42 | 102.42 | 99.51 | 100.54 | 100.54 | 3,300 |
| Mar 10, 2025 | 101.70 | 103.53 | 101.58 | 101.81 | 101.81 | 3,900 |
| Mar 7, 2025 | 100.00 | 103.19 | 100.00 | 101.67 | 101.67 | 2,400 |
| Mar 6, 2025 | 98.31 | 100.07 | 98.31 | 99.39 | 99.39 | 6,600 |
| Mar 5, 2025 | 100.36 | 100.36 | 97.94 | 98.41 | 98.41 | 7,600 |
| Mar 4, 2025 | 100.00 | 101.80 | 98.91 | 100.68 | 100.68 | 66,000 |
| Mar 3, 2025 | 97.25 | 99.31 | 96.84 | 98.86 | 98.86 | 3,800 |
| Feb 28, 2025 | 96.23 | 97.00 | 95.09 | 96.02 | 96.02 | 15,600 |
| Feb 27, 2025 | 97.00 | 97.12 | 96.21 | 96.46 | 96.46 | 12,200 |
| Feb 26, 2025 | 98.83 | 99.10 | 97.53 | 97.56 | 97.56 | 5,400 |
| Feb 25, 2025 | 98.59 | 99.98 | 98.27 | 99.06 | 99.06 | 8,100 |
| Feb 24, 2025 | 95.90 | 98.26 | 95.90 | 97.82 | 97.82 | 15,800 |
| Feb 21, 2025 | 93.00 | 94.94 | 92.24 | 93.23 | 93.23 | 6,900 |
| Feb 20, 2025 | 89.03 | 91.79 | 89.03 | 91.02 | 91.02 | 12,200 |
| Feb 19, 2025 | 89.28 | 91.74 | 89.28 | 91.20 | 91.20 | 3,500 |
| Feb 18, 2025 | 90.69 | 92.00 | 90.45 | 91.10 | 91.10 | 15,600 |
| Feb 14, 2025 | 91.80 | 93.01 | 90.84 | 91.67 | 91.67 | 7,400 |
| Feb 13, 2025 | 90.75 | 93.32 | 90.75 | 92.40 | 92.40 | 28,300 |
| Feb 12, 2025 | 86.02 | 86.77 | 85.70 | 86.50 | 86.50 | 3,800 |
| Feb 11, 2025 | 85.58 | 86.19 | 85.06 | 85.86 | 85.86 | 2,400 |
| Feb 10, 2025 | 84.30 | 85.57 | 84.30 | 84.94 | 84.94 | 9,100 |
| Feb 7, 2025 | 84.28 | 85.80 | 84.28 | 84.95 | 84.95 | 213,700 |
| Feb 6, 2025 | 85.35 | 86.16 | 84.30 | 84.98 | 84.98 | 6,700 |
| Feb 5, 2025 | 84.83 | 85.87 | 84.83 | 85.85 | 85.85 | 13,300 |
| Feb 4, 2025 | 84.68 | 85.86 | 84.68 | 85.58 | 85.58 | 3,100 |
| Feb 3, 2025 | 83.33 | 85.65 | 83.33 | 85.15 | 85.15 | 12,500 |
| Jan 31, 2025 | 85.30 | 85.79 | 84.78 | 84.96 | 84.96 | 11,400 |
| Jan 30, 2025 | 86.25 | 86.98 | 86.24 | 86.59 | 86.59 | 7,400 |
| Jan 29, 2025 | 85.84 | 86.84 | 85.75 | 85.96 | 85.96 | 56,200 |
| Jan 28, 2025 | 85.28 | 87.17 | 85.17 | 86.46 | 86.46 | 11,700 |
| Jan 27, 2025 | 84.00 | 86.68 | 83.85 | 86.11 | 86.11 | 182,200 |
| Jan 24, 2025 | 81.70 | 83.13 | 81.70 | 82.99 | 82.99 | 14,700 |
| Jan 23, 2025 | 82.09 | 82.57 | 81.62 | 82.55 | 82.55 | 15,300 |
| Jan 22, 2025 | 82.10 | 82.58 | 81.05 | 81.76 | 81.76 | 12,400 |
| Jan 21, 2025 | 81.25 | 83.01 | 80.75 | 82.99 | 82.99 | 41,300 |
| Jan 17, 2025 | 81.35 | 81.95 | 80.40 | 81.10 | 81.10 | 58,700 |
| Jan 16, 2025 | 79.86 | 81.62 | 79.55 | 81.34 | 81.34 | 20,600 |
| Jan 15, 2025 | 81.64 | 81.64 | 80.22 | 81.09 | 81.09 | 18,800 |
| Jan 14, 2025 | 80.20 | 81.98 | 80.20 | 81.21 | 81.21 | 7,100 |
| Jan 13, 2025 | 81.14 | 81.53 | 79.83 | 81.37 | 81.37 | 210,600 |
| Jan 10, 2025 | 80.60 | 82.14 | 80.28 | 80.35 | 80.35 | 46,400 |
| Jan 8, 2025 | 82.32 | 82.78 | 81.28 | 82.75 | 82.75 | 271,200 |
| Jan 7, 2025 | 80.85 | 84.18 | 80.60 | 82.36 | 82.36 | 57,700 |
| Jan 6, 2025 | 80.21 | 82.39 | 80.21 | 81.75 | 81.75 | 41,600 |
| Jan 3, 2025 | 82.42 | 82.50 | 81.00 | 81.60 | 81.60 | 10,700 |
| Jan 2, 2025 | 82.00 | 83.67 | 81.55 | 81.90 | 81.90 | 21,600 |
| Dec 31, 2024 | 82.82 | 83.96 | 80.66 | 81.02 | 81.02 | 13,000 |
| Dec 30, 2024 | 80.70 | 84.05 | 80.70 | 82.90 | 82.90 | 32,900 |
| Dec 27, 2024 | 83.00 | 83.12 | 80.58 | 82.40 | 82.40 | 23,900 |
| Dec 26, 2024 | 81.18 | 82.93 | 81.18 | 82.60 | 82.60 | 16,200 |
| Dec 24, 2024 | 83.40 | 83.40 | 80.73 | 81.80 | 81.80 | 6,200 |
| Dec 23, 2024 | 80.70 | 83.22 | 80.70 | 82.17 | 82.17 | 22,300 |
| Dec 20, 2024 | 80.62 | 83.16 | 80.62 | 82.35 | 82.35 | 28,400 |
| Dec 19, 2024 | 82.29 | 83.43 | 80.56 | 82.40 | 82.40 | 20,600 |
| Dec 18, 2024 | 83.27 | 83.71 | 81.15 | 81.27 | 81.27 | 23,400 |
| Dec 17, 2024 | 82.51 | 84.70 | 82.17 | 83.44 | 83.44 | 19,900 |
| Dec 16, 2024 | 83.57 | 83.58 | 81.95 | 82.84 | 82.84 | 21,400 |
| Dec 13, 2024 | 83.15 | 84.74 | 83.15 | 83.76 | 83.76 | 16,100 |
| Dec 12, 2024 | 84.80 | 84.99 | 83.20 | 83.85 | 83.85 | 14,600 |
| Dec 11, 2024 | 85.58 | 85.58 | 84.00 | 84.47 | 84.47 | 24,300 |
| Dec 10, 2024 | 85.15 | 85.50 | 83.34 | 83.55 | 83.55 | 70,300 |
| Dec 9, 2024 | 84.90 | 87.12 | 84.90 | 86.00 | 86.00 | 56,800 |
| Dec 6, 2024 | 85.82 | 87.14 | 85.49 | 85.67 | 85.67 | 34,700 |
| Dec 5, 2024 | 85.85 | 86.98 | 85.67 | 85.92 | 85.92 | 29,700 |
| Dec 4, 2024 | 85.85 | 87.35 | 85.12 | 86.28 | 86.28 | 17,600 |
| Dec 3, 2024 | 86.75 | 86.83 | 85.23 | 86.09 | 86.09 | 11,600 |
| Dec 2, 2024 | 86.95 | 87.40 | 86.04 | 86.85 | 86.85 | 232,600 |
| Nov 29, 2024 | 84.20 | 87.00 | 84.20 | 87.00 | 87.00 | 17,200 |
| Nov 27, 2024 | 85.99 | 86.82 | 85.81 | 86.38 | 86.38 | 139,200 |
| Nov 26, 2024 | 85.15 | 86.37 | 84.82 | 85.62 | 85.62 | 36,200 |
| Nov 25, 2024 | 84.39 | 86.01 | 84.39 | 85.55 | 85.55 | 18,200 |
| Nov 22, 2024 | 84.15 | 85.54 | 83.58 | 85.19 | 85.19 | 34,900 |
| Nov 21, 2024 | 85.89 | 86.03 | 84.59 | 85.88 | 85.88 | 12,100 |
| Nov 20, 2024 | 85.41 | 86.99 | 85.02 | 86.60 | 86.60 | 21,900 |
| Nov 19, 2024 | 87.04 | 87.62 | 86.57 | 87.53 | 87.53 | 11,200 |
| Nov 18, 2024 | 87.09 | 88.75 | 87.09 | 88.62 | 88.62 | 20,800 |
| Nov 15, 2024 | 87.89 | 88.72 | 85.49 | 87.31 | 87.31 | 35,800 |
| Nov 14, 2024 | 87.78 | 89.26 | 87.74 | 88.26 | 88.26 | 31,000 |
| Nov 13, 2024 | 86.76 | 88.32 | 86.76 | 87.52 | 87.52 | 11,000 |
| Nov 12, 2024 | 88.85 | 89.47 | 87.07 | 88.65 | 88.65 | 809,400 |
| Nov 11, 2024 | 89.05 | 90.94 | 89.05 | 89.60 | 89.60 | 106,600 |
| Nov 8, 2024 | 90.99 | 91.00 | 90.00 | 90.01 | 90.01 | 7,100 |
| Nov 7, 2024 | 90.50 | 91.87 | 90.30 | 91.13 | 91.13 | 11,700 |
| Nov 6, 2024 | 92.30 | 92.30 | 90.18 | 90.58 | 90.58 | 98,500 |
| Nov 5, 2024 | 93.35 | 94.25 | 92.84 | 93.50 | 93.50 | 418,300 |
| Nov 4, 2024 | 93.80 | 96.16 | 93.53 | 94.85 | 94.85 | 17,400 |
| Nov 1, 2024 | 93.85 | 95.63 | 93.85 | 94.88 | 94.88 | 9,800 |
| Oct 31, 2024 | 94.10 | 95.23 | 93.41 | 93.93 | 93.93 | 36,700 |
| Oct 30, 2024 | 93.95 | 96.41 | 93.36 | 95.05 | 95.05 | 667,300 |
| Oct 29, 2024 | 96.50 | 96.68 | 95.53 | 96.45 | 96.45 | 12,200 |
| Oct 28, 2024 | 96.28 | 98.32 | 96.28 | 97.30 | 97.30 | 6,800 |
| Oct 25, 2024 | 98.38 | 98.38 | 96.01 | 98.31 | 98.31 | 4,700 |
| Oct 24, 2024 | 97.20 | 98.92 | 97.20 | 98.35 | 98.35 | 4,400 |
| Oct 23, 2024 | 97.50 | 99.27 | 96.48 | 97.90 | 97.90 | 5,500 |
| Oct 22, 2024 | 99.00 | 99.62 | 97.73 | 98.36 | 98.36 | 5,300 |
| Oct 21, 2024 | 98.23 | 100.36 | 98.23 | 99.19 | 99.19 | 600,900 |
| Oct 18, 2024 | 98.35 | 99.78 | 97.97 | 97.97 | 97.97 | 6,700 |
| Oct 17, 2024 | 98.78 | 100.29 | 98.10 | 98.63 | 98.63 | 10,400 |
| Oct 16, 2024 | 96.65 | 98.49 | 96.65 | 96.97 | 96.97 | 14,600 |
| Oct 15, 2024 | 96.07 | 98.43 | 96.07 | 97.23 | 97.23 | 106,100 |
| Oct 14, 2024 | 95.74 | 98.19 | 95.48 | 97.50 | 97.50 | 11,900 |
| Oct 11, 2024 | 97.84 | 98.34 | 97.82 | 98.33 | 98.33 | 12,500 |
| Oct 10, 2024 | 97.00 | 97.90 | 95.25 | 97.61 | 97.61 | 6,800 |
| Oct 9, 2024 | 97.00 | 97.79 | 95.99 | 97.14 | 97.14 | 396,500 |
| Oct 8, 2024 | 98.53 | 98.53 | 96.96 | 97.05 | 97.05 | 5,300 |
| Oct 7, 2024 | 98.35 | 98.43 | 97.44 | 97.45 | 97.45 | 29,900 |
| Oct 4, 2024 | 97.91 | 98.64 | 97.50 | 98.25 | 98.25 | 444,600 |
| Oct 3, 2024 | 98.98 | 98.98 | 97.50 | 98.42 | 98.42 | 4,900 |
| Oct 2, 2024 | 100.59 | 100.61 | 98.85 | 99.92 | 99.92 | 694,200 |
| Oct 1, 2024 | 98.83 | 101.58 | 98.83 | 100.22 | 100.22 | 5,800 |
| Sep 30, 2024 | 100.25 | 102.00 | 99.05 | 100.34 | 100.34 | 6,800 |
| Sep 27, 2024 | 99.83 | 101.69 | 99.83 | 101.32 | 101.32 | 5,900 |
| Sep 26, 2024 | 98.40 | 100.65 | 98.40 | 100.45 | 100.45 | 3,400 |
| Sep 25, 2024 | 100.18 | 100.18 | 98.40 | 99.25 | 99.25 | 8,000 |
| Sep 24, 2024 | 99.54 | 99.76 | 97.80 | 99.44 | 99.44 | 3,400 |
| Sep 23, 2024 | 97.23 | 98.67 | 96.13 | 97.52 | 97.52 | 18,400 |
| Sep 20, 2024 | 97.35 | 98.99 | 96.03 | 97.12 | 97.12 | 16,400 |
| Sep 19, 2024 | 98.82 | 101.50 | 98.65 | 100.69 | 100.69 | 12,300 |
| Sep 18, 2024 | 102.97 | 102.97 | 100.25 | 101.47 | 101.47 | 6,400 |
| Sep 17, 2024 | 102.18 | 102.66 | 101.59 | 101.59 | 101.59 | 6,400 |
| Sep 16, 2024 | 101.86 | 103.80 | 101.86 | 103.17 | 103.17 | 7,400 |
| Sep 13, 2024 | 104.97 | 104.97 | 101.65 | 103.56 | 103.56 | 199,000 |
| Sep 12, 2024 | 103.00 | 103.63 | 102.72 | 103.07 | 103.07 | 39,600 |
| Sep 11, 2024 | 104.51 | 104.51 | 102.87 | 103.13 | 103.13 | 17,600 |
| Sep 10, 2024 | 103.74 | 104.71 | 103.46 | 104.34 | 104.34 | 15,100 |
| Sep 9, 2024 | 103.67 | 104.42 | 102.40 | 103.71 | 103.71 | 13,500 |
| Sep 6, 2024 | 103.52 | 104.96 | 103.38 | 103.66 | 103.66 | 163,100 |
| Sep 5, 2024 | 104.46 | 105.17 | 103.80 | 104.76 | 104.76 | 101,800 |
| Sep 4, 2024 | 105.52 | 107.36 | 104.17 | 105.13 | 105.13 | 104,900 |
| Sep 3, 2024 | 107.51 | 108.34 | 106.52 | 108.34 | 108.34 | 283,000 |
| Aug 30, 2024 | 106.64 | 107.77 | 105.91 | 106.89 | 106.89 | 65,700 |
| Aug 29, 2024 | 107.00 | 107.94 | 107.00 | 107.36 | 107.36 | 432,500 |
| Aug 28, 2024 | 106.20 | 108.01 | 106.20 | 106.71 | 106.71 | 803,100 |
| Aug 27, 2024 | 105.65 | 106.73 | 104.11 | 106.36 | 106.36 | 823,100 |
| Aug 26, 2024 | 105.05 | 106.26 | 104.71 | 105.44 | 105.44 | 1,233,300 |
| Aug 23, 2024 | 103.99 | 105.34 | 102.95 | 105.13 | 105.13 | 105,000 |
| Aug 22, 2024 | 104.55 | 105.55 | 100.33 | 100.33 | 100.33 | 8,100 |
| Aug 21, 2024 | 104.97 | 105.33 | 104.24 | 105.02 | 105.02 | 3,800 |
| Aug 20, 2024 | 103.75 | 104.34 | 102.60 | 104.33 | 104.33 | 1,800 |
| Aug 19, 2024 | 103.10 | 104.99 | 103.10 | 103.48 | 103.48 | 8,100 |
| Aug 16, 2024 | 102.30 | 103.73 | 102.30 | 103.18 | 103.18 | 2,400 |
| Aug 15, 2024 | 102.65 | 103.31 | 101.78 | 102.96 | 102.96 | 8,900 |
| Aug 14, 2024 | 101.67 | 104.26 | 101.67 | 103.03 | 103.03 | 2,000 |
| Aug 13, 2024 | 101.15 | 103.08 | 101.15 | 102.64 | 102.64 | 2,500 |
| Aug 12, 2024 | 102.76 | 102.76 | 101.07 | 102.61 | 102.61 | 10,200 |
| Aug 9, 2024 | 103.00 | 103.76 | 102.55 | 103.76 | 103.76 | 2,500 |
| Aug 8, 2024 | 103.66 | 103.66 | 101.03 | 101.03 | 101.03 | 6,100 |
| Aug 7, 2024 | 102.25 | 103.99 | 101.61 | 103.99 | 103.99 | 27,500 |
| Aug 6, 2024 | 103.15 | 104.25 | 101.75 | 104.25 | 104.25 | 4,500 |
| Aug 5, 2024 | 99.63 | 104.46 | 99.63 | 102.25 | 102.25 | 62,300 |
| Aug 2, 2024 | 103.50 | 105.00 | 103.50 | 104.09 | 104.09 | 12,200 |
| Aug 1, 2024 | 97.42 | 103.69 | 97.42 | 101.46 | 101.46 | 7,500 |
| Jul 31, 2024 | 99.60 | 102.60 | 99.26 | 102.60 | 102.60 | 7,500 |
| Jul 30, 2024 | 99.15 | 100.69 | 99.15 | 99.54 | 99.54 | 7,200 |
| Jul 29, 2024 | 99.55 | 100.37 | 97.98 | 99.35 | 99.35 | 15,400 |
| Jul 26, 2024 | 99.72 | 100.70 | 97.85 | 99.70 | 99.70 | 33,300 |
| Jul 25, 2024 | 99.33 | 101.34 | 98.98 | 100.46 | 100.46 | 28,600 |
| Jul 24, 2024 | 106.46 | 106.57 | 103.79 | 104.08 | 104.08 | 5,200 |
| Jul 23, 2024 | 104.35 | 106.33 | 103.40 | 104.46 | 104.46 | 13,500 |
| Jul 22, 2024 | 105.30 | 106.87 | 103.25 | 106.00 | 106.00 | 3,300 |
| Jul 19, 2024 | 106.16 | 106.20 | 104.77 | 104.77 | 104.77 | 3,100 |
| Jul 18, 2024 | 106.15 | 106.89 | 105.41 | 105.90 | 105.90 | 5,000 |
| Jul 17, 2024 | 103.65 | 106.00 | 103.65 | 105.83 | 105.83 | 6,400 |
| Jul 16, 2024 | 104.34 | 104.34 | 102.24 | 102.90 | 102.90 | 2,100 |
| Jul 15, 2024 | 105.20 | 105.91 | 102.69 | 103.55 | 103.55 | 6,300 |
| Jul 12, 2024 | 105.61 | 105.92 | 104.63 | 105.52 | 105.52 | 4,200 |
| Jul 11, 2024 | 104.40 | 105.00 | 103.88 | 104.46 | 104.46 | 2,300 |
| Jul 10, 2024 | 103.15 | 103.90 | 102.48 | 103.66 | 103.66 | 29,100 |
| Jul 9, 2024 | 102.80 | 104.30 | 102.33 | 103.15 | 103.15 | 44,800 |
| Jul 8, 2024 | 104.39 | 104.39 | 101.22 | 101.69 | 101.69 | 2,500 |
| Jul 5, 2024 | 102.61 | 104.14 | 102.13 | 103.89 | 103.89 | 3,500 |
| Jul 3, 2024 | 101.14 | 103.61 | 101.14 | 103.15 | 103.15 | 5,900 |
| Jul 2, 2024 | 102.08 | 103.19 | 101.52 | 103.19 | 103.19 | 23,600 |
| Jul 1, 2024 | 102.67 | 103.05 | 101.06 | 101.57 | 101.57 | 19,100 |
| Jun 28, 2024 | 102.99 | 102.99 | 100.92 | 102.42 | 102.42 | 5,400 |
| Jun 27, 2024 | 102.33 | 103.70 | 101.13 | 102.47 | 102.47 | 2,900 |
| Jun 26, 2024 | 103.51 | 104.09 | 103.24 | 103.24 | 103.24 | 12,900 |
| Jun 25, 2024 | 104.68 | 105.98 | 103.83 | 105.41 | 105.41 | 3,700 |
| Jun 24, 2024 | 105.99 | 106.19 | 104.25 | 105.64 | 105.64 | 32,900 |
| Jun 21, 2024 | 104.50 | 105.53 | 103.01 | 103.01 | 103.01 | 4,200 |
| Jun 20, 2024 | 104.85 | 107.50 | 104.85 | 105.30 | 105.30 | 4,000 |
| Jun 18, 2024 | 106.10 | 107.74 | 105.63 | 107.15 | 107.15 | 32,600 |
| Jun 17, 2024 | 105.35 | 107.95 | 104.56 | 105.27 | 105.27 | 8,200 |
| Jun 14, 2024 | 106.44 | 107.67 | 104.39 | 106.81 | 106.81 | 6,100 |
| Jun 13, 2024 | 105.10 | 106.54 | 103.84 | 106.50 | 106.50 | 6,600 |
| Jun 12, 2024 | 106.00 | 107.00 | 105.85 | 105.89 | 105.89 | 4,800 |
| Jun 11, 2024 | 104.68 | 106.30 | 103.34 | 105.44 | 105.44 | 4,500 |
| Jun 10, 2024 | 107.55 | 108.16 | 105.94 | 106.72 | 106.72 | 10,900 |
| Jun 7, 2024 | 108.90 | 110.04 | 108.62 | 109.04 | 109.04 | 2,700 |
| Jun 6, 2024 | 109.05 | 110.58 | 108.09 | 110.58 | 110.58 | 44,400 |
| Jun 5, 2024 | 110.96 | 110.96 | 106.95 | 108.62 | 108.62 | 18,400 |
| Jun 4, 2024 | 108.90 | 109.99 | 108.90 | 109.99 | 109.99 | 7,300 |
| Jun 3, 2024 | 105.70 | 108.61 | 105.70 | 107.50 | 107.50 | 8,000 |
| May 31, 2024 | 105.30 | 106.79 | 105.20 | 106.18 | 106.18 | 11,900 |
| May 30, 2024 | 101.94 | 104.60 | 101.94 | 103.44 | 103.44 | 18,800 |
| May 29, 2024 | 100.02 | 100.29 | 99.62 | 99.68 | 99.68 | 11,700 |
| May 28, 2024 | 101.00 | 101.03 | 99.47 | 100.50 | 100.50 | 7,000 |
| May 24, 2024 | 100.70 | 101.85 | 100.70 | 100.94 | 100.94 | 1,700 |
| May 23, 2024 | 103.02 | 103.02 | 101.04 | 101.68 | 101.68 | 19,000 |
| May 22, 2024 | 103.77 | 104.35 | 102.90 | 103.72 | 103.72 | 6,900 |
| May 21, 2024 | 104.76 | 105.84 | 104.05 | 104.50 | 104.50 | 43,700 |
| May 20, 2024 | 107.07 | 108.24 | 105.52 | 105.52 | 105.52 | 9,600 |
| May 17, 2024 | 105.96 | 106.37 | 105.45 | 106.18 | 106.18 | 14,800 |
| May 16, 2024 | 104.95 | 106.32 | 104.91 | 106.29 | 106.29 | 9,700 |
| May 15, 2024 | 104.36 | 106.19 | 104.10 | 105.56 | 105.56 | 10,200 |
| May 14, 2024 | 105.16 | 105.16 | 103.82 | 103.82 | 103.82 | 3,500 |
| May 13, 2024 | 104.67 | 105.10 | 103.29 | 103.29 | 103.29 | 6,200 |
| May 10, 2024 | 104.79 | 105.66 | 104.04 | 105.18 | 105.18 | 8,800 |
| May 9, 2024 | 95.73 | 104.38 | 95.73 | 104.01 | 104.01 | 4,800 |
Related Tickers
600305.SS HENGSHUN VINEGAR-INDUSTRY
7.84
0.00%
9977.HK Shandong Fengxiang Co., Ltd
1.900
+0.53%
1475.HK NISSIN FOODS
6.750
-1.46%
CENTA Central Garden & Pet Company
30.69
+1.29%
JJSF J&J Snack Foods Corp.
116.46
+0.62%
JBSAY JBS S.A.
15.11
+1.07%
BN.PA Danone S.A.
74.36
+0.22%
INGR Ingredion Incorporated
137.94
+0.52%
FLO Flowers Foods, Inc.
17.33
-1.51%
MKC McCormick & Company, Incorporated
76.36
+0.18%