UK markets close in 7 hours 49 minutes

Barry Callebaut AG (0QO7.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
1,829.00+2.00 (+0.11%)
As of 06:02PM BST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221,836.001,846.001,784.001,829.001,829.003,499
28 Sept 20221,831.001,873.001,805.001,844.001,844.002,213
27 Sept 20221,850.001,891.001,860.001,866.001,866.002,715
26 Sept 20221,850.001,877.571,836.001,844.001,844.001,302
23 Sept 20221,874.001,913.001,873.001,899.001,899.002,914
22 Sept 20221,911.001,918.001,878.001,889.001,889.001,323
21 Sept 20221,907.001,912.191,890.001,905.001,905.005,014
20 Sept 20221,942.001,956.001,907.621,920.001,920.008,320
16 Sept 20221,973.001,939.001,925.001,934.001,934.003,736
15 Sept 20221,946.001,967.001,935.001,932.001,932.001,423
14 Sept 20221,950.001,962.001,943.001,956.501,956.503,940
13 Sept 20221,982.001,999.001,965.001,986.501,986.501,318
12 Sept 20221,979.001,989.001,974.001,982.001,982.001,314
09 Sept 20221,956.501,985.001,966.001,963.001,963.00591
08 Sept 20221,966.501,973.001,940.001,946.001,946.001,556
07 Sept 20221,961.001,990.001,963.001,977.501,977.50700
06 Sept 20221,986.501,995.001,956.001,987.501,987.501,800
05 Sept 20221,985.501,972.001,956.001,966.501,966.501,297
02 Sept 20222,000.001,995.001,953.001,961.001,961.007,108
01 Sept 20222,002.001,987.541,937.001,953.001,953.002,221
31 Aug 20222,005.502,014.001,987.002,010.002,010.00867
30 Aug 20222,055.002,022.001,999.002,020.002,020.001,022
26 Aug 20222,085.002,080.002,026.002,040.002,040.00974
25 Aug 20222,085.002,094.002,072.002,095.002,095.001,219
24 Aug 20222,070.002,096.002,070.002,070.002,070.00518
23 Aug 20222,090.002,088.002,062.002,080.002,080.00828
22 Aug 20222,095.002,102.002,084.002,090.002,090.001,339
19 Aug 20222,070.002,104.002,080.002,095.002,095.003,618
18 Aug 20222,090.002,096.002,074.002,070.002,070.00353
17 Aug 20222,075.002,092.002,074.002,090.002,090.002,073
16 Aug 20222,090.002,094.002,070.002,085.002,085.001,136
15 Aug 20222,080.002,094.002,070.002,070.002,070.00540
12 Aug 20222,095.002,100.002,056.002,060.002,060.001,050
11 Aug 20222,080.002,096.002,060.002,070.002,070.001,536
10 Aug 20222,085.002,084.002,054.002,070.002,070.00608
09 Aug 20222,080.002,090.002,080.162,085.002,085.005,246
08 Aug 20222,095.002,101.982,084.002,095.002,095.00514
05 Aug 20222,142.502,114.002,092.002,107.502,107.50833
04 Aug 20222,085.002,120.002,096.002,107.502,107.50551
03 Aug 20222,142.502,154.002,112.002,132.502,132.50912
02 Aug 20222,095.002,134.002,104.002,132.502,132.501,300
01 Aug 20222,112.502,112.502,112.502,112.502,112.50-
29 Jul 20222,055.002,110.002,088.002,112.502,112.50914
28 Jul 20222,107.502,108.002,072.002,075.002,075.001,176
27 Jul 20222,137.502,150.002,108.002,107.502,107.508,465
26 Jul 20222,172.502,154.002,132.002,147.502,147.50695
25 Jul 20222,107.502,138.002,096.002,122.502,122.50945
22 Jul 20222,080.002,118.002,078.002,102.502,102.50775
21 Jul 20222,090.002,088.002,046.002,085.002,085.003,047
20 Jul 20222,137.502,112.212,082.002,107.502,107.502,701
19 Jul 20222,075.002,100.002,060.002,090.002,090.001,391
18 Jul 20222,036.502,088.002,052.002,085.002,085.001,812
15 Jul 20222,090.002,066.002,040.002,045.502,045.501,375
14 Jul 20222,080.002,096.002,042.002,041.002,041.003,474
13 Jul 20222,107.502,136.002,084.002,107.502,107.501,345
12 Jul 20222,137.502,156.002,124.002,147.502,147.501,076
11 Jul 20222,137.502,174.002,138.002,162.502,162.501,353
08 Jul 20222,157.502,190.002,164.002,177.502,177.501,399
07 Jul 20222,172.502,193.982,138.002,162.502,162.502,119
06 Jul 20222,177.502,214.002,174.002,187.502,187.50850
05 Jul 20222,182.502,198.002,180.002,187.502,187.501,036
04 Jul 20222,147.502,190.002,150.002,162.502,162.50983
01 Jul 20222,090.002,148.002,090.002,132.502,132.503,228
30 Jun 20222,107.502,170.002,112.002,137.502,137.505,115
29 Jun 20222,102.502,174.002,124.002,167.502,167.502,937
28 Jun 20222,172.502,170.002,138.002,162.502,162.50731
27 Jun 20222,142.502,164.002,144.002,157.502,157.502,412
24 Jun 20222,102.502,152.002,110.002,147.502,147.50976
23 Jun 20222,107.502,116.002,098.002,095.002,095.00643
22 Jun 20222,085.002,108.002,074.002,095.002,095.001,002
21 Jun 20222,107.502,112.002,084.002,107.502,107.501,831
20 Jun 20222,122.502,108.002,088.002,107.502,107.50406
17 Jun 20222,090.002,108.002,066.002,085.002,085.001,392
16 Jun 20222,080.002,098.002,056.002,085.002,085.001,393
15 Jun 20222,070.002,114.002,064.002,102.502,102.502,420
14 Jun 20222,102.502,124.002,064.002,080.002,080.002,601
13 Jun 20222,070.002,122.002,096.002,117.502,117.50739
10 Jun 20222,152.502,124.002,078.002,112.502,112.501,246
09 Jun 20222,117.502,138.002,108.002,127.502,127.501,123
08 Jun 20222,102.502,144.002,120.002,132.502,132.50822
07 Jun 20222,112.502,132.002,102.002,122.502,122.501,412
06 Jun 20222,117.502,117.502,117.502,117.502,117.50-
01 Jun 20222,142.502,126.002,096.002,117.502,117.501,992
31 May 20222,157.502,144.002,101.792,127.502,127.504,912
30 May 20222,152.502,174.002,148.002,167.502,167.502,788
27 May 20222,147.502,162.002,104.002,137.502,137.501,771
26 May 20222,152.502,152.502,152.502,152.502,152.50-
25 May 20222,187.502,176.002,150.002,152.502,152.502,047
24 May 20222,157.502,198.002,148.002,167.502,167.501,155
23 May 20222,200.002,174.002,136.002,162.502,162.501,797
20 May 20222,132.502,148.002,108.002,137.502,137.5011,455
19 May 20222,172.502,211.582,067.832,095.002,095.002,556
18 May 20222,275.002,276.002,190.002,205.002,205.001,846
17 May 20222,260.002,298.002,256.002,270.002,270.001,349
16 May 20222,260.002,298.002,250.002,285.002,285.005,345
13 May 20222,245.002,262.002,210.002,260.002,260.002,119
12 May 20222,172.502,218.002,176.002,210.002,210.00678
11 May 20222,187.502,222.002,176.002,205.002,205.004,250
10 May 20222,205.002,210.002,178.002,182.502,182.502,078
09 May 20222,225.002,252.002,169.672,220.002,220.003,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...