UK Markets close in 24 mins

Barry Callebaut AG (0QO7.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
1,894.00-11.00 (-0.58%)
As of 03:29PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231,914.001,914.001,888.001,894.001,894.00351
01 Feb 20231,926.001,922.001,907.001,905.001,905.00611
31 Jan 20231,926.001,935.001,906.961,928.001,928.001,616
30 Jan 20231,922.001,927.391,886.001,920.001,920.00784
27 Jan 20231,895.001,900.001,887.001,891.001,891.001,169
26 Jan 20231,938.001,913.001,891.001,909.001,909.00993
25 Jan 20231,915.001,918.001,892.001,909.001,909.001,313
24 Jan 20231,928.001,927.001,913.001,924.001,924.00852
23 Jan 20231,920.001,925.811,903.001,922.001,922.001,035
20 Jan 20231,930.001,938.001,921.001,930.001,930.001,133
19 Jan 20231,909.001,934.001,879.001,917.001,917.004,890
18 Jan 20231,891.001,930.001,865.001,915.001,915.003,579
17 Jan 20231,850.001,885.241,862.001,870.001,870.001,807
16 Jan 20231,860.001,875.001,851.001,860.001,860.00956
13 Jan 20231,854.001,871.001,847.001,862.001,862.001,988
12 Jan 20231,868.001,873.001,852.001,870.001,870.001,163
11 Jan 20231,819.001,879.191,819.001,858.001,858.009,243
10 Jan 20231,848.001,839.001,817.001,831.001,831.001,082
09 Jan 20231,850.001,857.001,832.001,856.001,856.00887
09 Jan 202328 Dividend
06 Jan 20231,874.001,893.001,859.001,864.001,836.00516
05 Jan 20231,893.001,892.001,871.001,874.001,845.852,190
04 Jan 20231,887.001,882.001,869.001,870.001,841.915,120
03 Jan 20231,858.001,870.001,845.091,852.001,824.1818,686
30 Dec 20221,827.001,841.001,823.001,827.001,799.561,345
29 Dec 20221,837.001,836.001,809.001,819.001,791.681,296
28 Dec 20221,819.001,837.001,824.641,827.001,799.56775
23 Dec 20221,815.001,834.001,816.001,823.001,795.62620
22 Dec 20221,835.001,841.001,811.001,811.001,783.801,913
21 Dec 20221,811.001,847.001,823.001,842.001,814.33828
20 Dec 20221,835.001,839.001,810.001,819.001,791.68833
19 Dec 20221,825.001,853.001,824.001,835.001,807.446,968
16 Dec 20221,825.001,842.001,812.001,833.001,805.471,351
15 Dec 20221,852.001,869.001,830.981,842.001,814.333,718
14 Dec 20221,842.001,859.941,835.001,844.001,816.301,523
13 Dec 20221,860.001,864.001,827.001,840.001,812.361,328
12 Dec 20221,837.001,854.001,834.001,844.001,816.30847
09 Dec 20221,846.001,847.001,829.001,837.001,809.411,284
08 Dec 20221,831.001,831.001,801.001,829.001,801.531,877
07 Dec 20221,794.001,793.001,757.001,782.001,755.232,130
06 Dec 20221,809.001,814.001,781.001,780.001,753.2618,891
05 Dec 20221,944.001,877.001,800.001,815.001,787.744,556
02 Dec 20221,930.001,930.001,866.001,870.001,841.912,631
01 Dec 20221,957.501,960.001,931.611,938.001,908.891,204
30 Nov 20221,957.501,926.001,912.001,922.001,893.13967
29 Nov 20221,940.001,940.001,919.811,934.001,904.951,413
28 Nov 20221,940.001,956.001,938.001,948.001,918.741,139
25 Nov 20221,966.501,962.001,951.001,957.501,928.10624
24 Nov 20221,932.001,971.001,942.001,971.001,941.39480
23 Nov 20221,981.001,970.001,940.001,966.501,936.961,623
22 Nov 20221,952.001,974.001,958.001,953.001,923.661,464
21 Nov 20221,934.001,957.001,920.001,950.001,920.71921
18 Nov 20221,956.501,938.091,926.001,936.001,906.92498
17 Nov 20221,909.001,934.191,918.001,924.001,895.10693
16 Nov 20221,895.001,912.001,883.001,891.001,862.591,312
15 Nov 20221,907.001,924.001,886.001,897.001,868.50448
14 Nov 20221,909.001,926.001,900.001,903.001,874.411,616
11 Nov 20221,976.501,953.001,938.001,952.001,922.68986
10 Nov 20221,930.001,966.001,913.001,952.001,922.68850
09 Nov 20221,924.001,929.001,916.001,920.001,891.162,012
08 Nov 20221,922.001,938.001,919.001,920.001,891.1610,687
07 Nov 20221,905.001,922.001,900.811,926.001,897.071,477
04 Nov 20221,905.001,933.001,889.001,913.001,884.2611,617
03 Nov 20221,901.001,885.001,856.001,864.001,836.0011,346
02 Nov 20221,897.001,883.941,853.001,850.001,822.211,008
01 Nov 20221,895.001,913.001,859.001,872.001,843.882,703
31 Oct 20221,881.001,899.001,877.001,885.001,856.683,585
28 Oct 20221,854.001,881.731,847.001,878.001,849.79850
27 Oct 20221,878.001,881.001,859.001,876.001,847.82405
26 Oct 20221,883.001,892.001,867.001,887.001,858.651,166
25 Oct 20221,881.001,885.001,863.001,872.001,843.881,279
24 Oct 20221,843.001,872.001,839.001,852.001,824.18996
21 Oct 20221,809.001,854.001,831.001,833.001,805.47428
20 Oct 20221,840.001,862.001,844.001,856.001,828.12632
19 Oct 20221,856.001,865.001,848.001,854.001,826.15433
18 Oct 20221,821.001,869.001,821.001,866.001,837.971,139
17 Oct 20221,805.001,852.001,818.001,837.001,809.411,328
14 Oct 20221,798.001,835.001,802.001,833.001,805.47877
13 Oct 20221,801.001,807.001,763.001,786.001,759.17748
12 Oct 20221,805.001,816.001,794.001,803.001,775.921,999
11 Oct 20221,811.001,812.001,787.001,803.001,775.921,289
10 Oct 20221,805.001,821.001,789.001,811.001,783.80932
07 Oct 20221,827.001,849.001,814.001,825.001,797.59627
06 Oct 20221,881.001,871.001,832.001,837.001,809.412,226
05 Oct 20221,874.001,872.001,842.001,862.001,834.031,994
04 Oct 20221,862.001,888.001,856.001,885.001,856.681,671
03 Oct 20221,842.001,855.001,836.001,852.001,824.1825,071
30 Sept 20221,827.001,875.571,834.001,860.001,832.06954
29 Sept 20221,837.001,846.001,784.001,827.001,799.563,499
28 Sept 20221,831.001,873.001,805.001,844.001,816.302,213
27 Sept 20221,850.001,891.001,860.001,866.001,837.972,715
26 Sept 20221,850.001,877.571,836.001,844.001,816.301,302
23 Sept 20221,874.001,913.001,873.001,899.001,870.472,914
22 Sept 20221,911.001,918.001,878.001,889.001,860.621,323
21 Sept 20221,907.001,912.191,890.001,905.001,876.385,014
20 Sept 20221,942.001,956.001,907.621,920.001,891.168,320
16 Sept 20221,973.001,939.001,925.001,934.001,904.953,736
15 Sept 20221,946.001,967.001,935.001,932.001,902.981,423
14 Sept 20221,950.001,962.001,943.001,956.501,927.113,940
13 Sept 20221,982.001,999.001,965.001,986.501,956.661,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...