Barry Callebaut AG (0QO7.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 03:29PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 1,914.00 | 1,914.00 | 1,888.00 | 1,894.00 | 1,894.00 | 351 |
| 01 Feb 2023 | 1,926.00 | 1,922.00 | 1,907.00 | 1,905.00 | 1,905.00 | 611 |
| 31 Jan 2023 | 1,926.00 | 1,935.00 | 1,906.96 | 1,928.00 | 1,928.00 | 1,616 |
| 30 Jan 2023 | 1,922.00 | 1,927.39 | 1,886.00 | 1,920.00 | 1,920.00 | 784 |
| 27 Jan 2023 | 1,895.00 | 1,900.00 | 1,887.00 | 1,891.00 | 1,891.00 | 1,169 |
| 26 Jan 2023 | 1,938.00 | 1,913.00 | 1,891.00 | 1,909.00 | 1,909.00 | 993 |
| 25 Jan 2023 | 1,915.00 | 1,918.00 | 1,892.00 | 1,909.00 | 1,909.00 | 1,313 |
| 24 Jan 2023 | 1,928.00 | 1,927.00 | 1,913.00 | 1,924.00 | 1,924.00 | 852 |
| 23 Jan 2023 | 1,920.00 | 1,925.81 | 1,903.00 | 1,922.00 | 1,922.00 | 1,035 |
| 20 Jan 2023 | 1,930.00 | 1,938.00 | 1,921.00 | 1,930.00 | 1,930.00 | 1,133 |
| 19 Jan 2023 | 1,909.00 | 1,934.00 | 1,879.00 | 1,917.00 | 1,917.00 | 4,890 |
| 18 Jan 2023 | 1,891.00 | 1,930.00 | 1,865.00 | 1,915.00 | 1,915.00 | 3,579 |
| 17 Jan 2023 | 1,850.00 | 1,885.24 | 1,862.00 | 1,870.00 | 1,870.00 | 1,807 |
| 16 Jan 2023 | 1,860.00 | 1,875.00 | 1,851.00 | 1,860.00 | 1,860.00 | 956 |
| 13 Jan 2023 | 1,854.00 | 1,871.00 | 1,847.00 | 1,862.00 | 1,862.00 | 1,988 |
| 12 Jan 2023 | 1,868.00 | 1,873.00 | 1,852.00 | 1,870.00 | 1,870.00 | 1,163 |
| 11 Jan 2023 | 1,819.00 | 1,879.19 | 1,819.00 | 1,858.00 | 1,858.00 | 9,243 |
| 10 Jan 2023 | 1,848.00 | 1,839.00 | 1,817.00 | 1,831.00 | 1,831.00 | 1,082 |
| 09 Jan 2023 | 1,850.00 | 1,857.00 | 1,832.00 | 1,856.00 | 1,856.00 | 887 |
| 09 Jan 2023 | 28 Dividend | |||||
| 06 Jan 2023 | 1,874.00 | 1,893.00 | 1,859.00 | 1,864.00 | 1,836.00 | 516 |
| 05 Jan 2023 | 1,893.00 | 1,892.00 | 1,871.00 | 1,874.00 | 1,845.85 | 2,190 |
| 04 Jan 2023 | 1,887.00 | 1,882.00 | 1,869.00 | 1,870.00 | 1,841.91 | 5,120 |
| 03 Jan 2023 | 1,858.00 | 1,870.00 | 1,845.09 | 1,852.00 | 1,824.18 | 18,686 |
| 30 Dec 2022 | 1,827.00 | 1,841.00 | 1,823.00 | 1,827.00 | 1,799.56 | 1,345 |
| 29 Dec 2022 | 1,837.00 | 1,836.00 | 1,809.00 | 1,819.00 | 1,791.68 | 1,296 |
| 28 Dec 2022 | 1,819.00 | 1,837.00 | 1,824.64 | 1,827.00 | 1,799.56 | 775 |
| 23 Dec 2022 | 1,815.00 | 1,834.00 | 1,816.00 | 1,823.00 | 1,795.62 | 620 |
| 22 Dec 2022 | 1,835.00 | 1,841.00 | 1,811.00 | 1,811.00 | 1,783.80 | 1,913 |
| 21 Dec 2022 | 1,811.00 | 1,847.00 | 1,823.00 | 1,842.00 | 1,814.33 | 828 |
| 20 Dec 2022 | 1,835.00 | 1,839.00 | 1,810.00 | 1,819.00 | 1,791.68 | 833 |
| 19 Dec 2022 | 1,825.00 | 1,853.00 | 1,824.00 | 1,835.00 | 1,807.44 | 6,968 |
| 16 Dec 2022 | 1,825.00 | 1,842.00 | 1,812.00 | 1,833.00 | 1,805.47 | 1,351 |
| 15 Dec 2022 | 1,852.00 | 1,869.00 | 1,830.98 | 1,842.00 | 1,814.33 | 3,718 |
| 14 Dec 2022 | 1,842.00 | 1,859.94 | 1,835.00 | 1,844.00 | 1,816.30 | 1,523 |
| 13 Dec 2022 | 1,860.00 | 1,864.00 | 1,827.00 | 1,840.00 | 1,812.36 | 1,328 |
| 12 Dec 2022 | 1,837.00 | 1,854.00 | 1,834.00 | 1,844.00 | 1,816.30 | 847 |
| 09 Dec 2022 | 1,846.00 | 1,847.00 | 1,829.00 | 1,837.00 | 1,809.41 | 1,284 |
| 08 Dec 2022 | 1,831.00 | 1,831.00 | 1,801.00 | 1,829.00 | 1,801.53 | 1,877 |
| 07 Dec 2022 | 1,794.00 | 1,793.00 | 1,757.00 | 1,782.00 | 1,755.23 | 2,130 |
| 06 Dec 2022 | 1,809.00 | 1,814.00 | 1,781.00 | 1,780.00 | 1,753.26 | 18,891 |
| 05 Dec 2022 | 1,944.00 | 1,877.00 | 1,800.00 | 1,815.00 | 1,787.74 | 4,556 |
| 02 Dec 2022 | 1,930.00 | 1,930.00 | 1,866.00 | 1,870.00 | 1,841.91 | 2,631 |
| 01 Dec 2022 | 1,957.50 | 1,960.00 | 1,931.61 | 1,938.00 | 1,908.89 | 1,204 |
| 30 Nov 2022 | 1,957.50 | 1,926.00 | 1,912.00 | 1,922.00 | 1,893.13 | 967 |
| 29 Nov 2022 | 1,940.00 | 1,940.00 | 1,919.81 | 1,934.00 | 1,904.95 | 1,413 |
| 28 Nov 2022 | 1,940.00 | 1,956.00 | 1,938.00 | 1,948.00 | 1,918.74 | 1,139 |
| 25 Nov 2022 | 1,966.50 | 1,962.00 | 1,951.00 | 1,957.50 | 1,928.10 | 624 |
| 24 Nov 2022 | 1,932.00 | 1,971.00 | 1,942.00 | 1,971.00 | 1,941.39 | 480 |
| 23 Nov 2022 | 1,981.00 | 1,970.00 | 1,940.00 | 1,966.50 | 1,936.96 | 1,623 |
| 22 Nov 2022 | 1,952.00 | 1,974.00 | 1,958.00 | 1,953.00 | 1,923.66 | 1,464 |
| 21 Nov 2022 | 1,934.00 | 1,957.00 | 1,920.00 | 1,950.00 | 1,920.71 | 921 |
| 18 Nov 2022 | 1,956.50 | 1,938.09 | 1,926.00 | 1,936.00 | 1,906.92 | 498 |
| 17 Nov 2022 | 1,909.00 | 1,934.19 | 1,918.00 | 1,924.00 | 1,895.10 | 693 |
| 16 Nov 2022 | 1,895.00 | 1,912.00 | 1,883.00 | 1,891.00 | 1,862.59 | 1,312 |
| 15 Nov 2022 | 1,907.00 | 1,924.00 | 1,886.00 | 1,897.00 | 1,868.50 | 448 |
| 14 Nov 2022 | 1,909.00 | 1,926.00 | 1,900.00 | 1,903.00 | 1,874.41 | 1,616 |
| 11 Nov 2022 | 1,976.50 | 1,953.00 | 1,938.00 | 1,952.00 | 1,922.68 | 986 |
| 10 Nov 2022 | 1,930.00 | 1,966.00 | 1,913.00 | 1,952.00 | 1,922.68 | 850 |
| 09 Nov 2022 | 1,924.00 | 1,929.00 | 1,916.00 | 1,920.00 | 1,891.16 | 2,012 |
| 08 Nov 2022 | 1,922.00 | 1,938.00 | 1,919.00 | 1,920.00 | 1,891.16 | 10,687 |
| 07 Nov 2022 | 1,905.00 | 1,922.00 | 1,900.81 | 1,926.00 | 1,897.07 | 1,477 |
| 04 Nov 2022 | 1,905.00 | 1,933.00 | 1,889.00 | 1,913.00 | 1,884.26 | 11,617 |
| 03 Nov 2022 | 1,901.00 | 1,885.00 | 1,856.00 | 1,864.00 | 1,836.00 | 11,346 |
| 02 Nov 2022 | 1,897.00 | 1,883.94 | 1,853.00 | 1,850.00 | 1,822.21 | 1,008 |
| 01 Nov 2022 | 1,895.00 | 1,913.00 | 1,859.00 | 1,872.00 | 1,843.88 | 2,703 |
| 31 Oct 2022 | 1,881.00 | 1,899.00 | 1,877.00 | 1,885.00 | 1,856.68 | 3,585 |
| 28 Oct 2022 | 1,854.00 | 1,881.73 | 1,847.00 | 1,878.00 | 1,849.79 | 850 |
| 27 Oct 2022 | 1,878.00 | 1,881.00 | 1,859.00 | 1,876.00 | 1,847.82 | 405 |
| 26 Oct 2022 | 1,883.00 | 1,892.00 | 1,867.00 | 1,887.00 | 1,858.65 | 1,166 |
| 25 Oct 2022 | 1,881.00 | 1,885.00 | 1,863.00 | 1,872.00 | 1,843.88 | 1,279 |
| 24 Oct 2022 | 1,843.00 | 1,872.00 | 1,839.00 | 1,852.00 | 1,824.18 | 996 |
| 21 Oct 2022 | 1,809.00 | 1,854.00 | 1,831.00 | 1,833.00 | 1,805.47 | 428 |
| 20 Oct 2022 | 1,840.00 | 1,862.00 | 1,844.00 | 1,856.00 | 1,828.12 | 632 |
| 19 Oct 2022 | 1,856.00 | 1,865.00 | 1,848.00 | 1,854.00 | 1,826.15 | 433 |
| 18 Oct 2022 | 1,821.00 | 1,869.00 | 1,821.00 | 1,866.00 | 1,837.97 | 1,139 |
| 17 Oct 2022 | 1,805.00 | 1,852.00 | 1,818.00 | 1,837.00 | 1,809.41 | 1,328 |
| 14 Oct 2022 | 1,798.00 | 1,835.00 | 1,802.00 | 1,833.00 | 1,805.47 | 877 |
| 13 Oct 2022 | 1,801.00 | 1,807.00 | 1,763.00 | 1,786.00 | 1,759.17 | 748 |
| 12 Oct 2022 | 1,805.00 | 1,816.00 | 1,794.00 | 1,803.00 | 1,775.92 | 1,999 |
| 11 Oct 2022 | 1,811.00 | 1,812.00 | 1,787.00 | 1,803.00 | 1,775.92 | 1,289 |
| 10 Oct 2022 | 1,805.00 | 1,821.00 | 1,789.00 | 1,811.00 | 1,783.80 | 932 |
| 07 Oct 2022 | 1,827.00 | 1,849.00 | 1,814.00 | 1,825.00 | 1,797.59 | 627 |
| 06 Oct 2022 | 1,881.00 | 1,871.00 | 1,832.00 | 1,837.00 | 1,809.41 | 2,226 |
| 05 Oct 2022 | 1,874.00 | 1,872.00 | 1,842.00 | 1,862.00 | 1,834.03 | 1,994 |
| 04 Oct 2022 | 1,862.00 | 1,888.00 | 1,856.00 | 1,885.00 | 1,856.68 | 1,671 |
| 03 Oct 2022 | 1,842.00 | 1,855.00 | 1,836.00 | 1,852.00 | 1,824.18 | 25,071 |
| 30 Sept 2022 | 1,827.00 | 1,875.57 | 1,834.00 | 1,860.00 | 1,832.06 | 954 |
| 29 Sept 2022 | 1,837.00 | 1,846.00 | 1,784.00 | 1,827.00 | 1,799.56 | 3,499 |
| 28 Sept 2022 | 1,831.00 | 1,873.00 | 1,805.00 | 1,844.00 | 1,816.30 | 2,213 |
| 27 Sept 2022 | 1,850.00 | 1,891.00 | 1,860.00 | 1,866.00 | 1,837.97 | 2,715 |
| 26 Sept 2022 | 1,850.00 | 1,877.57 | 1,836.00 | 1,844.00 | 1,816.30 | 1,302 |
| 23 Sept 2022 | 1,874.00 | 1,913.00 | 1,873.00 | 1,899.00 | 1,870.47 | 2,914 |
| 22 Sept 2022 | 1,911.00 | 1,918.00 | 1,878.00 | 1,889.00 | 1,860.62 | 1,323 |
| 21 Sept 2022 | 1,907.00 | 1,912.19 | 1,890.00 | 1,905.00 | 1,876.38 | 5,014 |
| 20 Sept 2022 | 1,942.00 | 1,956.00 | 1,907.62 | 1,920.00 | 1,891.16 | 8,320 |
| 16 Sept 2022 | 1,973.00 | 1,939.00 | 1,925.00 | 1,934.00 | 1,904.95 | 3,736 |
| 15 Sept 2022 | 1,946.00 | 1,967.00 | 1,935.00 | 1,932.00 | 1,902.98 | 1,423 |
| 14 Sept 2022 | 1,950.00 | 1,962.00 | 1,943.00 | 1,956.50 | 1,927.11 | 3,940 |
| 13 Sept 2022 | 1,982.00 | 1,999.00 | 1,965.00 | 1,986.50 | 1,956.66 | 1,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
