UK markets closed

Barry Callebaut AG (0QO7.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
2,064.56-35.47 (-1.69%)
At close: 06:20PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20241,237.501,254.001,232.001,242.001,242.002,874
28 Feb 20241,241.001,285.001,214.001,221.021,221.0215,747
27 Feb 20241,281.001,299.001,236.001,264.471,264.478,574
26 Feb 20241,317.501,328.001,290.811,291.131,291.137,396
23 Feb 20241,316.501,322.001,308.991,319.801,319.801,566
22 Feb 20241,330.001,335.001,305.001,316.031,316.032,036
21 Feb 20241,321.001,343.001,290.001,327.001,327.003,921
20 Feb 20241,306.501,323.001,297.001,319.131,319.13494
19 Feb 20241,303.501,324.001,288.001,306.001,306.00519
16 Feb 20241,310.501,317.001,293.001,300.691,300.69845
15 Feb 20241,292.001,316.001,291.001,304.731,304.731,198
14 Feb 20241,288.001,298.001,280.001,288.001,288.0027,817
13 Feb 20241,295.001,301.001,280.001,289.611,289.61543
12 Feb 20241,300.501,302.001,275.001,294.891,294.89688
09 Feb 20241,300.501,302.001,279.001,283.001,283.004,816
08 Feb 20241,291.001,312.001,282.001,306.001,306.008,781
07 Feb 20241,281.001,292.001,250.001,289.601,289.60430
06 Feb 20241,288.001,297.001,271.001,285.871,285.871,767
05 Feb 20241,274.501,328.001,270.001,289.001,289.007,958
02 Feb 20241,274.501,290.001,250.001,273.831,273.83421
01 Feb 20241,278.501,316.001,258.001,273.991,273.994,827
31 Jan 20241,281.001,290.001,258.041,266.881,266.881,260
30 Jan 20241,286.001,296.001,268.001,282.001,282.001,537
29 Jan 20241,276.501,293.001,261.001,286.741,286.741,344
26 Jan 20241,257.001,293.001,237.001,285.131,285.133,921
25 Jan 20241,254.001,266.001,234.001,245.001,245.001,594
24 Jan 20241,305.501,325.001,251.001,258.131,258.134,822
23 Jan 20241,269.501,285.001,255.001,279.001,279.009,120
22 Jan 20241,267.501,320.001,257.001,262.871,262.871,504
19 Jan 20241,267.501,272.001,261.001,266.001,266.001,014
18 Jan 20241,260.501,276.001,246.001,256.791,256.792,299
17 Jan 20241,260.501,276.001,248.001,267.811,267.817,030
16 Jan 20241,264.501,274.001,261.001,267.721,267.721,855
15 Jan 20241,271.501,280.001,262.001,269.881,269.8816,261
12 Jan 20241,283.001,297.001,266.001,270.131,270.132,024
11 Jan 20241,271.501,312.001,260.001,281.001,281.006,513
10 Jan 20241,337.001,352.001,323.001,327.131,327.132,952
09 Jan 20241,324.001,348.001,313.001,342.041,342.0412,894
08 Jan 20241,340.501,345.001,317.001,330.871,330.8711,468
08 Jan 202429 Dividend
05 Jan 20241,378.001,406.001,340.001,355.001,326.003,431
04 Jan 20241,402.001,416.001,400.961,405.831,375.747,680
03 Jan 20241,419.001,437.001,403.001,407.001,376.8940,302
02 Jan 2024------
29 Dec 20231,411.001,422.001,400.001,418.991,388.621,046
28 Dec 20231,412.001,416.001,406.331,409.001,378.84917
27 Dec 20231,405.001,419.001,404.001,411.001,380.8024,016
22 Dec 20231,388.501,411.001,387.001,404.001,373.95917
21 Dec 20231,394.501,401.001,380.001,387.471,357.78629
20 Dec 20231,405.001,416.001,390.001,400.791,370.815,523
19 Dec 20231,397.501,419.001,400.001,407.001,376.8930,786
18 Dec 20231,408.001,422.001,386.001,399.381,369.4310,835
15 Dec 20231,406.001,418.001,392.001,403.711,373.674,091
14 Dec 20231,410.001,426.001,376.001,414.141,383.881,117
13 Dec 20231,398.501,401.001,378.001,385.001,355.363,002
12 Dec 20231,421.501,432.001,390.001,403.021,372.992,737
11 Dec 20231,431.501,439.001,419.001,430.811,400.195,974
08 Dec 20231,412.001,431.001,399.001,423.761,393.284,791
07 Dec 20231,415.001,417.001,392.001,408.001,377.872,229
06 Dec 20231,421.501,429.001,403.001,412.211,381.991,404
05 Dec 20231,433.501,433.001,424.001,426.341,395.811,301
04 Dec 20231,440.001,453.001,432.891,438.141,407.3611,906
01 Dec 20231,458.001,471.001,416.861,424.571,394.081,964
30 Nov 20231,456.001,460.001,446.001,457.001,425.823,281
29 Nov 20231,474.501,479.001,448.001,458.711,427.491,512
28 Nov 20231,491.001,501.001,469.001,471.301,439.811,262
27 Nov 20231,487.001,502.001,484.001,490.311,458.41890
24 Nov 20231,473.501,484.001,458.001,467.001,435.608,273
23 Nov 20231,468.501,478.001,469.001,472.961,441.43154
22 Nov 20231,470.501,483.001,464.001,468.281,436.8616,993
21 Nov 20231,492.001,488.001,461.001,475.001,443.433,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...