UK markets closed

Barry Callebaut AG (0QO7.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
2,090.00+25.44 (+1.23%)
At close: 08:36AM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20241,406.001,417.001,400.001,409.001,409.00293
23 Jul 20241,434.501,447.001,409.001,415.501,415.5020
22 Jul 20241,456.001,475.001,430.001,430.001,430.00123
19 Jul 20241,412.001,447.001,403.001,413.751,413.7587
18 Jul 20241,436.501,449.001,428.001,440.001,440.00197
17 Jul 20241,413.001,442.001,403.001,438.001,438.00151
16 Jul 20241,392.501,417.001,379.001,407.401,407.40702
15 Jul 20241,417.001,430.001,386.001,407.171,407.172,203
12 Jul 20241,415.001,427.001,389.001,403.591,403.5987
11 Jul 20241,543.501,550.001,407.001,414.001,414.002,955
10 Jul 20241,566.001,600.001,564.891,564.891,564.8944,268
09 Jul 20241,547.501,577.001,548.001,568.001,568.00419
08 Jul 20241,547.501,564.001,527.001,544.001,544.00166
05 Jul 20241,542.501,552.001,529.001,536.891,536.89142
04 Jul 20241,537.001,550.001,530.001,541.001,541.002,448
03 Jul 20241,514.501,543.001,527.001,541.001,541.00123
02 Jul 20241,503.501,527.001,480.001,522.001,522.00301
01 Jul 20241,496.001,507.001,457.001,482.001,482.00301
28 Jun 20241,467.501,468.001,453.001,464.001,464.00204
27 Jun 20241,491.001,505.001,448.001,456.001,456.00410
26 Jun 20241,526.001,538.001,492.001,493.001,493.002,320
25 Jun 20241,561.001,569.001,546.001,546.001,546.001,925
24 Jun 20241,549.501,578.001,536.001,566.001,566.006,194
21 Jun 20241,537.001,556.001,538.001,550.001,550.00331
20 Jun 20241,536.001,547.001,520.001,546.001,546.001,437
19 Jun 20241,540.501,530.001,507.001,530.001,530.00112
18 Jun 20241,541.501,548.001,534.001,542.741,542.74244
17 Jun 20241,555.501,559.001,547.001,547.001,547.00172
14 Jun 20241,560.001,562.001,553.001,553.001,553.0098
13 Jun 20241,561.001,574.001,557.001,574.001,574.00257
12 Jun 20241,562.001,580.001,548.001,568.001,568.00293
11 Jun 20241,558.501,577.001,548.001,577.001,577.001,083
10 Jun 20241,558.501,564.001,500.001,548.001,548.00280
07 Jun 20241,553.501,570.001,547.001,560.001,560.00182
06 Jun 20241,521.001,555.001,513.001,550.001,550.00130
05 Jun 20241,551.501,564.001,536.001,541.501,541.50352
04 Jun 20241,537.001,565.001,520.001,546.001,546.008,265
03 Jun 20241,572.001,590.001,542.001,562.501,562.50522
31 May 20241,569.001,579.001,534.001,537.001,537.00288
30 May 20241,570.001,571.001,521.001,562.001,562.00474
29 May 20241,606.001,604.001,545.001,564.001,564.00267
28 May 20241,608.001,613.001,567.001,607.001,607.00187
24 May 20241,582.501,613.001,571.001,602.001,602.00641
23 May 20241,579.001,599.001,570.001,590.331,590.332,036
22 May 20241,607.001,625.001,582.001,589.001,589.001,189
21 May 20241,575.001,622.001,561.001,591.501,591.507,914
20 May 2024------
17 May 20241,571.001,582.001,552.001,572.001,572.00367
16 May 20241,590.501,588.001,557.001,574.001,574.00904
15 May 20241,582.501,612.001,520.001,610.001,610.00661
14 May 20241,567.001,600.001,540.001,588.671,588.675,553
13 May 20241,533.001,549.001,518.001,538.331,538.33518
10 May 20241,525.001,533.001,508.001,525.001,525.0018,477
09 May 2024------
08 May 20241,536.001,538.001,509.001,509.481,509.481,695
07 May 20241,525.001,546.001,524.001,536.001,536.00213
03 May 20241,501.501,536.001,450.001,527.001,527.00429
02 May 20241,499.001,527.001,469.001,511.001,511.001,176
01 May 2024------
30 Apr 20241,394.501,494.001,373.001,484.001,484.001,666
29 Apr 20241,372.001,381.001,345.001,366.751,366.75203
26 Apr 20241,391.501,401.001,367.001,382.481,382.481,050
25 Apr 20241,379.001,395.001,350.001,384.501,384.50712
24 Apr 20241,383.501,396.331,373.001,382.001,382.002,977
23 Apr 20241,426.501,436.001,378.991,379.001,379.005,944
22 Apr 20241,421.501,450.001,395.001,426.791,426.7914,682
19 Apr 20241,395.501,411.211,376.001,405.571,405.579,989
18 Apr 20241,336.001,394.001,337.001,393.791,393.796,967
17 Apr 20241,375.001,377.001,336.971,357.901,357.902,323
16 Apr 20241,342.501,364.001,317.001,328.001,328.009,286
15 Apr 20241,303.501,321.001,272.001,277.871,277.875,511
12 Apr 20241,379.001,394.001,301.801,301.801,301.808,927
11 Apr 20241,362.001,398.001,322.001,381.861,381.866,585
10 Apr 20241,314.501,372.001,301.001,337.821,337.8210,111
09 Apr 20241,233.501,246.001,229.001,230.181,230.185,680
08 Apr 20241,233.501,284.001,228.001,239.031,239.031,757
05 Apr 20241,228.501,233.001,220.001,230.881,230.888,501
04 Apr 20241,234.501,240.001,220.001,236.401,236.404,073
03 Apr 20241,272.501,276.001,226.001,245.621,245.6214,213
02 Apr 20241,314.501,328.001,286.001,288.871,288.872,649
28 Mar 20241,290.001,310.001,279.001,309.201,309.203,049
27 Mar 20241,298.001,310.001,280.001,288.271,288.2740,812
26 Mar 20241,285.001,297.001,275.001,291.001,291.00912
25 Mar 20241,318.501,327.001,285.991,291.131,291.133,290
22 Mar 20241,312.501,326.001,310.001,321.331,321.3314,038
21 Mar 20241,314.501,357.001,306.001,314.871,314.872,178
20 Mar 20241,308.501,321.001,299.001,314.101,314.107,848
19 Mar 20241,318.501,329.001,297.001,309.601,309.6011,256
18 Mar 20241,321.001,341.001,302.001,306.201,306.205,003
15 Mar 20241,332.001,334.001,319.001,319.991,319.991,014
14 Mar 20241,310.501,344.001,300.001,334.131,334.139,836
13 Mar 20241,304.501,315.001,294.001,308.731,308.732,289
12 Mar 20241,300.501,318.001,279.001,304.951,304.953,534
11 Mar 20241,265.501,289.001,255.001,283.881,283.883,437
08 Mar 20241,258.001,270.001,255.001,256.961,256.961,139
07 Mar 20241,246.001,259.001,233.001,256.221,256.2213,046
06 Mar 20241,256.001,280.001,245.001,265.441,265.441,210
05 Mar 20241,241.001,253.001,193.001,236.881,236.881,383
04 Mar 20241,250.001,255.001,243.881,245.001,245.001,937
01 Mar 20241,252.001,262.001,234.001,255.961,255.965,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...