0QO7.IL - BARRY CALLEBAUT AG BARRY CALLEB

IOB - IOB Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20201,892.001,892.001,833.001,845.001,845.006,226
26 Mar 20201,861.001,910.001,856.001,889.001,889.00832
25 Mar 20201,934.001,965.001,824.001,950.001,950.002,559
24 Mar 20201,836.001,898.001,797.001,880.001,880.001,620
23 Mar 20201,814.001,825.001,733.001,813.001,813.00684
20 Mar 20201,926.701,926.701,868.001,881.001,881.00929
19 Mar 20201,908.001,957.001,872.001,907.591,907.59433
18 Mar 20201,855.001,889.001,755.501,862.001,862.002,049
17 Mar 20201,813.001,872.001,728.001,818.001,818.002,348
16 Mar 20201,711.001,778.001,630.001,709.671,709.67719
13 Mar 20201,785.001,847.001,734.001,766.861,766.861,228
12 Mar 20201,778.001,778.001,710.001,734.501,734.50280
11 Mar 20201,886.001,891.001,836.001,838.001,838.002,786
10 Mar 20201,921.001,941.001,868.911,870.001,870.002,740
09 Mar 20201,930.001,930.001,886.001,898.001,898.00183
06 Mar 20202,003.002,010.001,962.001,969.201,969.20958
05 Mar 20202,044.002,044.002,008.002,025.452,025.45412
04 Mar 20202,042.002,050.002,030.002,039.512,039.51227
03 Mar 20202,034.002,054.002,023.912,034.122,034.12197
02 Mar 20202,020.002,021.501,966.001,988.001,988.002,386
28 Feb 20202,006.002,022.001,976.001,982.841,982.841,779
27 Feb 20202,086.002,098.002,070.002,076.002,076.001,818
26 Feb 20202,086.002,116.002,052.002,090.002,090.001,849
25 Feb 20202,160.002,160.002,109.912,140.002,140.001,250
24 Feb 20202,146.002,146.002,098.002,128.212,128.21991
21 Feb 20202,202.002,210.712,186.002,190.002,190.00805
20 Feb 20202,220.002,234.002,218.002,222.002,222.00976
19 Feb 20202,206.002,218.002,206.002,213.002,213.00494
18 Feb 20202,201.002,208.002,195.602,197.782,197.78543
17 Feb 20202,192.002,214.002,190.002,212.002,212.00438
14 Feb 20202,193.002,208.002,192.002,196.002,196.001,082
13 Feb 20202,144.002,184.002,142.002,176.712,176.711,246
12 Feb 20202,163.202,166.002,148.002,156.002,156.001,408
11 Feb 20202,156.002,156.002,156.002,156.002,156.00-
10 Feb 20202,156.002,156.002,156.002,156.002,156.00-
07 Feb 20202,142.002,156.002,140.002,156.002,156.00221
06 Feb 20202,160.002,165.002,154.002,158.002,158.00168
05 Feb 20202,160.002,160.002,153.562,158.002,158.00186
04 Feb 20202,132.002,146.502,127.602,141.922,141.92197
03 Feb 20202,126.002,138.002,120.002,126.002,126.00596
31 Jan 20202,136.002,138.002,123.402,136.002,136.00753
30 Jan 20202,138.002,151.122,125.902,126.002,126.00386
29 Jan 20202,140.002,164.002,140.002,159.832,159.83453
28 Jan 20202,168.002,172.002,142.002,168.002,168.00455
27 Jan 20202,162.002,172.002,162.002,164.002,164.00551
24 Jan 20202,200.002,200.002,182.002,183.742,183.74382
23 Jan 20202,186.002,208.002,178.002,194.002,194.00498
22 Jan 20202,200.002,229.002,181.602,182.002,182.001,082
21 Jan 20202,152.002,185.502,144.002,184.002,184.00342
20 Jan 20202,152.002,160.002,150.492,152.002,152.00418
17 Jan 20202,140.002,152.002,140.002,146.502,146.50478
16 Jan 20202,130.002,136.002,124.002,135.212,135.21488
15 Jan 20202,124.802,140.002,118.002,129.492,129.49503
14 Jan 20202,112.002,132.002,112.002,132.002,132.001,534
13 Jan 20202,116.002,124.002,105.602,118.002,118.00275
10 Jan 20202,121.502,121.502,105.602,112.002,112.00431
09 Jan 20202,147.402,147.402,118.002,130.002,130.00578
08 Jan 20202,158.002,164.002,123.402,132.002,132.001,994
07 Jan 20202,164.002,169.802,155.802,162.002,162.00326
06 Jan 20202,124.202,147.502,110.202,146.002,146.001,466
06 Jan 202026 Dividend
03 Jan 20202,148.002,158.002,135.502,142.002,116.00681
02 Jan 20202,138.792,138.792,138.792,138.792,112.83-
31 Dec 20192,138.792,138.792,138.792,138.792,112.83-
30 Dec 20192,144.002,150.052,137.902,138.792,112.8312,142
27 Dec 20192,158.002,164.002,142.002,146.002,119.951,085
24 Dec 20192,142.002,142.002,142.002,142.002,116.00-
23 Dec 20192,148.002,161.002,141.002,142.002,116.001,579
20 Dec 20192,133.002,142.002,124.002,142.002,116.00578
19 Dec 20192,127.202,132.002,112.402,128.002,102.17990
18 Dec 20192,113.602,152.502,110.002,128.002,102.171,846
17 Dec 20192,092.002,110.002,080.002,110.002,084.391,172
16 Dec 20192,072.002,104.002,054.002,100.002,074.511,204
13 Dec 20192,024.802,056.002,024.802,054.002,029.07548
12 Dec 20192,028.002,045.602,027.802,031.202,006.54961
11 Dec 20192,022.002,026.001,997.002,026.002,001.41142
10 Dec 20192,010.002,023.802,008.002,023.801,999.23141
09 Dec 20192,022.002,028.202,010.002,028.002,003.387,605
06 Dec 20192,014.002,024.002,004.002,015.811,991.342,602
05 Dec 20192,004.502,011.501,995.002,006.001,981.65422
04 Dec 20191,977.002,010.001,976.002,000.001,975.721,338
03 Dec 20191,983.001,993.001,978.001,980.001,955.97322
02 Dec 20192,017.402,027.601,998.841,999.001,974.741,464
29 Nov 20192,016.002,026.002,010.002,010.001,985.60160
28 Nov 20192,026.002,028.002,020.002,026.002,001.41210
27 Nov 20192,022.002,026.001,998.522,025.802,001.211,689
26 Nov 20191,980.002,026.001,980.002,025.062,000.481,443
25 Nov 20191,964.001,998.001,964.001,982.001,957.94929
22 Nov 20191,966.001,974.501,956.001,962.001,938.18616
21 Nov 20191,992.751,992.751,960.001,970.001,946.09320
20 Nov 20191,986.001,993.751,964.001,981.251,957.201,299
19 Nov 20192,004.002,004.001,966.001,974.001,950.04881
18 Nov 20191,964.002,000.001,964.002,000.001,975.72308
15 Nov 20191,975.501,993.001,962.001,966.001,942.142,177
14 Nov 20191,985.002,003.001,974.801,975.001,951.033,617
13 Nov 20191,967.201,991.001,962.001,968.001,944.119,016
12 Nov 20191,928.001,969.001,875.501,958.001,934.232,813
11 Nov 20192,059.802,090.002,055.602,085.832,060.51123
08 Nov 20192,042.002,072.802,042.002,061.462,036.44317
07 Nov 20192,027.802,044.002,024.002,038.232,013.49561
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more