0QO7.IL - BARRY CALLEBAUT AG BARRY CALLEB
IOB - IOB Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jul 2020 | 1,890.54 | 1,908.00 | 1,890.54 | 1,897.00 | 1,897.00 | 4,427 |
| 10 Jul 2020 | 1,854.00 | 1,882.00 | 1,844.00 | 1,878.00 | 1,878.00 | 5,967 |
| 09 Jul 2020 | 1,857.00 | 1,894.00 | 1,832.00 | 1,835.00 | 1,835.00 | 1,191 |
| 08 Jul 2020 | 1,814.00 | 1,832.00 | 1,806.00 | 1,808.00 | 1,808.00 | 725 |
| 07 Jul 2020 | 1,819.00 | 1,833.00 | 1,810.00 | 1,815.00 | 1,815.00 | 1,085 |
| 06 Jul 2020 | 1,827.00 | 1,833.00 | 1,804.00 | 1,819.00 | 1,819.00 | 1,193 |
| 03 Jul 2020 | 1,837.00 | 1,855.00 | 1,817.00 | 1,817.00 | 1,817.00 | 577 |
| 02 Jul 2020 | 1,831.00 | 1,837.00 | 1,808.00 | 1,820.00 | 1,820.00 | 436 |
| 01 Jul 2020 | 1,807.00 | 1,840.00 | 1,800.00 | 1,827.00 | 1,827.00 | 734 |
| 30 Jun 2020 | 1,825.00 | 1,825.00 | 1,803.00 | 1,807.00 | 1,807.00 | 1,260 |
| 29 Jun 2020 | 1,848.00 | 1,855.00 | 1,846.00 | 1,852.00 | 1,852.00 | 2,552 |
| 26 Jun 2020 | 1,843.00 | 1,859.00 | 1,833.00 | 1,842.00 | 1,842.00 | 1,203 |
| 25 Jun 2020 | 1,814.10 | 1,838.20 | 1,813.20 | 1,828.00 | 1,828.00 | 2,269 |
| 24 Jun 2020 | 1,823.00 | 1,831.00 | 1,817.00 | 1,826.00 | 1,826.00 | 12,179 |
| 23 Jun 2020 | 1,830.30 | 1,833.48 | 1,815.00 | 1,819.00 | 1,819.00 | 894 |
| 22 Jun 2020 | 1,861.00 | 1,861.00 | 1,826.00 | 1,826.00 | 1,826.00 | 3,795 |
| 19 Jun 2020 | 1,848.00 | 1,867.00 | 1,848.00 | 1,863.00 | 1,863.00 | 337 |
| 18 Jun 2020 | 1,832.00 | 1,866.70 | 1,832.00 | 1,843.00 | 1,843.00 | 1,082 |
| 17 Jun 2020 | 1,797.70 | 1,820.00 | 1,795.00 | 1,797.51 | 1,797.51 | 2,874 |
| 16 Jun 2020 | 1,818.75 | 1,820.00 | 1,781.75 | 1,801.00 | 1,801.00 | 1,029 |
| 15 Jun 2020 | 1,796.00 | 1,892.90 | 1,791.00 | 1,796.35 | 1,796.35 | 828 |
| 12 Jun 2020 | 1,832.00 | 1,838.00 | 1,802.30 | 1,808.00 | 1,808.00 | 1,596 |
| 11 Jun 2020 | 1,887.50 | 1,887.50 | 1,829.85 | 1,830.00 | 1,830.00 | 918 |
| 10 Jun 2020 | 1,892.00 | 1,923.00 | 1,882.00 | 1,894.00 | 1,894.00 | 622 |
| 09 Jun 2020 | 1,889.00 | 1,901.00 | 1,869.00 | 1,884.00 | 1,884.00 | 315 |
| 08 Jun 2020 | 1,891.10 | 1,899.00 | 1,848.00 | 1,871.18 | 1,871.18 | 7,406 |
| 05 Jun 2020 | 1,924.00 | 1,924.00 | 1,889.00 | 1,895.48 | 1,895.48 | 493 |
| 04 Jun 2020 | 1,930.00 | 1,937.00 | 1,915.00 | 1,928.00 | 1,928.00 | 354 |
| 03 Jun 2020 | 1,930.00 | 1,933.00 | 1,908.70 | 1,931.18 | 1,931.18 | 690 |
| 02 Jun 2020 | 1,946.00 | 1,951.00 | 1,926.00 | 1,937.71 | 1,937.71 | 2,015 |
| 01 Jun 2020 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | - |
| 29 May 2020 | 1,922.00 | 1,959.00 | 1,905.00 | 1,932.00 | 1,932.00 | 948 |
| 28 May 2020 | 1,931.00 | 1,942.00 | 1,902.00 | 1,928.63 | 1,928.63 | 794 |
| 27 May 2020 | 1,904.00 | 1,923.00 | 1,878.00 | 1,907.00 | 1,907.00 | 944 |
| 26 May 2020 | 1,890.00 | 1,914.00 | 1,890.00 | 1,893.00 | 1,893.00 | 963 |
| 22 May 2020 | 1,851.00 | 1,871.25 | 1,850.60 | 1,867.00 | 1,867.00 | 708 |
| 21 May 2020 | 1,880.64 | 1,880.64 | 1,880.64 | 1,880.64 | 1,880.64 | - |
| 20 May 2020 | 1,877.00 | 1,886.89 | 1,859.19 | 1,880.64 | 1,880.64 | 661 |
| 19 May 2020 | 1,895.00 | 1,895.88 | 1,864.00 | 1,887.25 | 1,887.25 | 422 |
| 18 May 2020 | 1,876.00 | 1,896.00 | 1,876.00 | 1,886.00 | 1,886.00 | 1,139 |
| 15 May 2020 | 1,867.00 | 1,889.00 | 1,858.00 | 1,858.00 | 1,858.00 | 6,356 |
| 14 May 2020 | 1,889.00 | 1,903.00 | 1,861.00 | 1,861.00 | 1,861.00 | 989 |
| 13 May 2020 | 1,887.00 | 1,907.00 | 1,887.00 | 1,896.00 | 1,896.00 | 444 |
| 12 May 2020 | 1,870.00 | 1,910.00 | 1,870.00 | 1,900.99 | 1,900.99 | 815 |
| 11 May 2020 | 1,864.50 | 1,874.00 | 1,860.00 | 1,869.00 | 1,869.00 | 1,120 |
| 07 May 2020 | 1,854.00 | 1,866.00 | 1,845.20 | 1,855.00 | 1,855.00 | 1,306 |
| 06 May 2020 | 1,855.00 | 1,873.90 | 1,841.00 | 1,848.00 | 1,848.00 | 7,894 |
| 05 May 2020 | 1,843.00 | 1,851.50 | 1,831.00 | 1,845.00 | 1,845.00 | 2,547 |
| 04 May 2020 | 1,847.00 | 1,867.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,758 |
| 01 May 2020 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | - |
| 30 Apr 2020 | 1,896.00 | 1,914.00 | 1,892.00 | 1,914.00 | 1,914.00 | 852 |
| 29 Apr 2020 | 1,933.00 | 1,942.00 | 1,911.00 | 1,912.00 | 1,912.00 | 2,399 |
| 28 Apr 2020 | 1,940.00 | 1,941.00 | 1,909.00 | 1,931.94 | 1,931.94 | 242 |
| 27 Apr 2020 | 1,958.00 | 1,961.75 | 1,930.80 | 1,936.79 | 1,936.79 | 59 |
| 24 Apr 2020 | 1,938.70 | 1,947.00 | 1,918.99 | 1,945.00 | 1,945.00 | 1,034 |
| 23 Apr 2020 | 1,919.70 | 1,941.00 | 1,902.00 | 1,936.00 | 1,936.00 | 413 |
| 22 Apr 2020 | 1,908.50 | 1,941.00 | 1,908.00 | 1,908.00 | 1,908.00 | 7,291 |
| 21 Apr 2020 | 1,896.00 | 1,924.00 | 1,893.00 | 1,917.02 | 1,917.02 | 285 |
| 20 Apr 2020 | 1,891.00 | 1,912.00 | 1,878.00 | 1,894.24 | 1,894.24 | 2,048 |
| 17 Apr 2020 | 1,889.00 | 1,904.00 | 1,889.00 | 1,904.00 | 1,904.00 | 4,978 |
| 16 Apr 2020 | 1,852.00 | 1,891.00 | 1,845.00 | 1,878.03 | 1,878.03 | 736 |
| 15 Apr 2020 | 1,947.00 | 1,949.00 | 1,882.00 | 1,906.55 | 1,906.55 | 900 |
| 14 Apr 2020 | 1,920.00 | 1,954.00 | 1,904.00 | 1,910.00 | 1,910.00 | 1,779 |
| 09 Apr 2020 | 1,864.00 | 1,907.00 | 1,861.00 | 1,868.20 | 1,868.20 | 554 |
| 08 Apr 2020 | 1,912.00 | 1,912.00 | 1,837.00 | 1,845.00 | 1,845.00 | 155 |
| 07 Apr 2020 | 1,890.90 | 1,896.00 | 1,867.00 | 1,883.21 | 1,883.21 | 608 |
| 06 Apr 2020 | 1,894.00 | 1,918.00 | 1,862.00 | 1,885.30 | 1,885.30 | 589 |
| 03 Apr 2020 | 1,921.00 | 1,921.00 | 1,872.00 | 1,880.00 | 1,880.00 | 433 |
| 02 Apr 2020 | 1,900.00 | 1,911.00 | 1,885.00 | 1,890.65 | 1,890.65 | 421 |
| 01 Apr 2020 | 1,920.00 | 1,942.00 | 1,877.10 | 1,893.26 | 1,893.26 | 1,615 |
| 31 Mar 2020 | 1,968.00 | 1,976.59 | 1,930.20 | 1,940.00 | 1,940.00 | 5,287 |
| 30 Mar 2020 | 1,861.00 | 1,949.00 | 1,828.00 | 1,949.00 | 1,949.00 | 3,007 |
| 27 Mar 2020 | 1,892.00 | 1,892.00 | 1,833.00 | 1,845.00 | 1,845.00 | 6,440 |
| 26 Mar 2020 | 1,861.00 | 1,910.00 | 1,856.00 | 1,889.00 | 1,889.00 | 832 |
| 25 Mar 2020 | 1,934.00 | 1,965.00 | 1,824.00 | 1,950.00 | 1,950.00 | 2,559 |
| 24 Mar 2020 | 1,836.00 | 1,898.00 | 1,797.00 | 1,880.00 | 1,880.00 | 1,620 |
| 23 Mar 2020 | 1,814.00 | 1,825.00 | 1,733.00 | 1,813.00 | 1,813.00 | 684 |
| 20 Mar 2020 | 1,926.70 | 1,926.70 | 1,868.00 | 1,881.00 | 1,881.00 | 929 |
| 19 Mar 2020 | 1,908.00 | 1,957.00 | 1,872.00 | 1,907.59 | 1,907.59 | 433 |
| 18 Mar 2020 | 1,855.00 | 1,889.00 | 1,755.50 | 1,862.00 | 1,862.00 | 2,049 |
| 17 Mar 2020 | 1,813.00 | 1,872.00 | 1,728.00 | 1,818.00 | 1,818.00 | 2,348 |
| 16 Mar 2020 | 1,711.00 | 1,778.00 | 1,630.00 | 1,709.67 | 1,709.67 | 719 |
| 13 Mar 2020 | 1,785.00 | 1,847.00 | 1,734.00 | 1,766.86 | 1,766.86 | 1,228 |
| 12 Mar 2020 | 1,778.00 | 1,778.00 | 1,710.00 | 1,734.50 | 1,734.50 | 280 |
| 11 Mar 2020 | 1,886.00 | 1,891.00 | 1,836.00 | 1,838.00 | 1,838.00 | 2,786 |
| 10 Mar 2020 | 1,921.00 | 1,941.00 | 1,868.91 | 1,870.00 | 1,870.00 | 2,740 |
| 09 Mar 2020 | 1,930.00 | 1,930.00 | 1,886.00 | 1,898.00 | 1,898.00 | 183 |
| 06 Mar 2020 | 2,003.00 | 2,010.00 | 1,962.00 | 1,969.20 | 1,969.20 | 958 |
| 05 Mar 2020 | 2,044.00 | 2,044.00 | 2,008.00 | 2,025.45 | 2,025.45 | 412 |
| 04 Mar 2020 | 2,042.00 | 2,050.00 | 2,030.00 | 2,039.51 | 2,039.51 | 227 |
| 03 Mar 2020 | 2,034.00 | 2,054.00 | 2,023.91 | 2,034.12 | 2,034.12 | 197 |
| 02 Mar 2020 | 2,020.00 | 2,021.50 | 1,966.00 | 1,988.00 | 1,988.00 | 2,386 |
| 28 Feb 2020 | 2,006.00 | 2,022.00 | 1,976.00 | 1,982.84 | 1,982.84 | 1,779 |
| 27 Feb 2020 | 2,086.00 | 2,098.00 | 2,070.00 | 2,076.00 | 2,076.00 | 1,818 |
| 26 Feb 2020 | 2,086.00 | 2,116.00 | 2,052.00 | 2,090.00 | 2,090.00 | 1,849 |
| 25 Feb 2020 | 2,160.00 | 2,160.00 | 2,109.91 | 2,140.00 | 2,140.00 | 1,250 |
| 24 Feb 2020 | 2,146.00 | 2,146.00 | 2,098.00 | 2,128.21 | 2,128.21 | 991 |
| 21 Feb 2020 | 2,202.00 | 2,210.71 | 2,186.00 | 2,190.00 | 2,190.00 | 805 |
| 20 Feb 2020 | 2,220.00 | 2,234.00 | 2,218.00 | 2,222.00 | 2,222.00 | 976 |
| 19 Feb 2020 | 2,206.00 | 2,218.00 | 2,206.00 | 2,213.00 | 2,213.00 | 494 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.