0QO7.L - Barry Callebaut AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 1,841.00 | 1,875.00 | 1,840.00 | 1,863.98 | 1,863.98 | 1,856 |
| 30 May 2023 | 1,909.50 | 1,886.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,009 |
| 26 May 2023 | 1,890.00 | 1,903.00 | 1,890.00 | 1,897.00 | 1,897.00 | 1,439 |
| 25 May 2023 | 1,909.50 | 1,910.00 | 1,888.00 | 1,889.00 | 1,889.00 | 1,252 |
| 24 May 2023 | 1,922.00 | 1,920.00 | 1,905.00 | 1,914.80 | 1,914.80 | 1,188 |
| 23 May 2023 | 1,932.00 | 1,937.00 | 1,919.92 | 1,922.70 | 1,922.70 | 1,018 |
| 22 May 2023 | 1,945.50 | 1,947.00 | 1,931.92 | 1,932.00 | 1,932.00 | 629 |
| 19 May 2023 | 1,929.00 | 1,947.00 | 1,929.00 | 1,945.00 | 1,945.00 | 7,868 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 1,963.50 | 1,959.00 | 1,925.00 | 1,943.76 | 1,943.76 | 798 |
| 16 May 2023 | 1,969.50 | 1,970.00 | 1,952.00 | 1,961.75 | 1,961.75 | 3,822 |
| 15 May 2023 | 1,947.50 | 1,971.00 | 1,954.00 | 1,965.41 | 1,965.41 | 3,174 |
| 12 May 2023 | 1,953.50 | 1,963.00 | 1,941.00 | 1,947.44 | 1,947.44 | 4,808 |
| 11 May 2023 | 1,941.50 | 1,954.00 | 1,940.00 | 1,952.00 | 1,952.00 | 1,285 |
| 10 May 2023 | 1,989.00 | 1,973.00 | 1,934.00 | 1,970.20 | 1,970.20 | 3,226 |
| 09 May 2023 | 1,975.50 | 1,985.00 | 1,975.73 | 1,976.45 | 1,976.45 | 1,182 |
| 05 May 2023 | 1,947.50 | 1,958.00 | 1,921.00 | 1,955.50 | 1,955.50 | 1,522 |
| 04 May 2023 | 1,930.00 | 1,916.00 | 1,899.00 | 1,914.19 | 1,914.19 | 1,775 |
| 03 May 2023 | 1,910.50 | 1,926.00 | 1,905.00 | 1,913.62 | 1,913.62 | 1,320 |
| 02 May 2023 | 1,900.50 | 1,921.00 | 1,897.00 | 1,911.47 | 1,911.47 | 5,736 |
| 28 Apr 2023 | 1,874.50 | 1,904.00 | 1,869.00 | 1,886.49 | 1,886.49 | 1,716 |
| 27 Apr 2023 | 1,894.00 | 1,894.09 | 1,871.00 | 1,873.00 | 1,873.00 | 1,270 |
| 26 Apr 2023 | 1,904.50 | 1,902.00 | 1,888.00 | 1,894.13 | 1,894.13 | 1,458 |
| 25 Apr 2023 | 1,926.00 | 1,916.00 | 1,890.00 | 1,916.00 | 1,916.00 | 6,272 |
| 24 Apr 2023 | 1,915.50 | 1,926.00 | 1,907.00 | 1,908.19 | 1,908.19 | 2,168 |
| 21 Apr 2023 | 1,890.00 | 1,927.00 | 1,890.00 | 1,912.92 | 1,912.92 | 9,598 |
| 20 Apr 2023 | 1,878.50 | 1,900.00 | 1,877.00 | 1,893.73 | 1,893.73 | 2,207 |
| 19 Apr 2023 | 1,853.00 | 1,879.00 | 1,850.00 | 1,872.52 | 1,872.52 | 1,565 |
| 18 Apr 2023 | 1,830.50 | 1,870.00 | 1,851.00 | 1,855.40 | 1,855.40 | 1,570 |
| 17 Apr 2023 | 1,856.00 | 1,857.00 | 1,834.00 | 1,854.00 | 1,854.00 | 1,791 |
| 14 Apr 2023 | 1,864.50 | 1,858.00 | 1,831.00 | 1,831.37 | 1,831.37 | 1,312 |
| 13 Apr 2023 | 1,874.50 | 1,886.00 | 1,845.92 | 1,845.92 | 1,845.92 | 5,369 |
| 12 Apr 2023 | 1,939.00 | 1,954.00 | 1,921.00 | 1,925.94 | 1,925.94 | 380 |
| 11 Apr 2023 | 1,980.50 | 1,967.00 | 1,914.00 | 1,962.00 | 1,962.00 | 2,128 |
| 06 Apr 2023 | 1,975.50 | 1,963.00 | 1,946.00 | 1,950.00 | 1,950.00 | 3,759 |
| 05 Apr 2023 | 1,922.00 | 1,958.99 | 1,902.00 | 1,958.20 | 1,958.20 | 1,899 |
| 04 Apr 2023 | 1,995.00 | 1,970.00 | 1,932.00 | 1,942.24 | 1,942.24 | 5,348 |
| 03 Apr 2023 | 1,940.50 | 1,963.20 | 1,935.00 | 1,963.00 | 1,963.00 | 3,329 |
| 31 Mar 2023 | 1,938.00 | 1,951.06 | 1,934.00 | 1,938.71 | 1,938.71 | 7,410 |
| 30 Mar 2023 | 1,922.00 | 1,962.00 | 1,934.00 | 1,952.80 | 1,952.80 | 1,908 |
| 29 Mar 2023 | 1,915.00 | 1,947.00 | 1,925.00 | 1,939.53 | 1,939.53 | 1,122 |
| 28 Mar 2023 | 1,922.00 | 1,917.00 | 1,908.00 | 1,910.83 | 1,910.83 | 713 |
| 27 Mar 2023 | 1,885.00 | 1,922.00 | 1,902.00 | 1,907.00 | 1,907.00 | 500 |
| 24 Mar 2023 | 1,903.00 | 1,903.00 | 1,891.00 | 1,892.00 | 1,892.00 | 4,214 |
| 23 Mar 2023 | 1,913.00 | 1,900.00 | 1,883.00 | 1,891.00 | 1,891.00 | 4,807 |
| 22 Mar 2023 | 1,899.00 | 1,901.00 | 1,873.00 | 1,900.81 | 1,900.81 | 249 |
| 21 Mar 2023 | 1,881.00 | 1,896.00 | 1,871.00 | 1,874.32 | 1,874.32 | 642 |
| 20 Mar 2023 | 1,870.00 | 1,883.00 | 1,852.00 | 1,862.06 | 1,862.06 | 1,201 |
| 17 Mar 2023 | 1,889.00 | 1,895.00 | 1,858.00 | 1,865.70 | 1,865.70 | 1,131 |
| 16 Mar 2023 | 1,870.00 | 1,889.00 | 1,841.00 | 1,883.00 | 1,883.00 | 735 |
| 15 Mar 2023 | 1,977.50 | 1,840.00 | 1,814.00 | 1,838.18 | 1,838.18 | 2,951 |
| 14 Mar 2023 | 1,833.00 | 1,841.00 | 1,824.00 | 1,833.00 | 1,833.00 | 4,392 |
| 13 Mar 2023 | 1,829.00 | 1,841.00 | 1,814.00 | 1,831.93 | 1,831.93 | 1,099 |
| 10 Mar 2023 | 1,856.00 | 1,849.98 | 1,827.99 | 1,843.32 | 1,843.32 | 919 |
| 09 Mar 2023 | 1,854.00 | 1,859.00 | 1,849.00 | 1,853.19 | 1,853.19 | 285 |
| 08 Mar 2023 | 1,862.00 | 1,870.00 | 1,842.00 | 1,870.00 | 1,870.00 | 1,233 |
| 07 Mar 2023 | 1,860.00 | 1,874.00 | 1,858.00 | 1,873.00 | 1,873.00 | 1,164 |
| 06 Mar 2023 | 1,920.00 | 1,908.00 | 1,859.00 | 1,864.00 | 1,864.00 | 1,099 |
| 03 Mar 2023 | 1,895.00 | 1,909.00 | 1,886.00 | 1,889.62 | 1,889.62 | 1,295 |
| 02 Mar 2023 | 1,860.00 | 1,901.00 | 1,862.00 | 1,894.52 | 1,894.52 | 1,792 |
| 01 Mar 2023 | 1,874.00 | 1,871.00 | 1,856.00 | 1,861.00 | 1,861.00 | 3,718 |
| 28 Feb 2023 | 1,920.00 | 1,928.00 | 1,867.00 | 1,886.05 | 1,886.05 | 1,571 |
| 27 Feb 2023 | 1,928.00 | 1,946.00 | 1,927.96 | 1,939.44 | 1,939.44 | 3,431 |
| 24 Feb 2023 | 1,930.00 | 1,943.00 | 1,918.00 | 1,927.00 | 1,927.00 | 1,643 |
| 23 Feb 2023 | 1,986.50 | 1,971.00 | 1,913.00 | 1,925.29 | 1,925.29 | 12,979 |
| 22 Feb 2023 | 1,944.00 | 1,972.00 | 1,942.00 | 1,958.00 | 1,958.00 | 2,358 |
| 21 Feb 2023 | 1,948.00 | 1,957.00 | 1,945.00 | 1,954.00 | 1,954.00 | 784 |
| 20 Feb 2023 | 1,944.00 | 1,949.00 | 1,943.00 | 1,947.00 | 1,947.00 | 177 |
| 17 Feb 2023 | 1,934.00 | 1,945.00 | 1,918.00 | 1,943.81 | 1,943.81 | 967 |
| 16 Feb 2023 | 1,948.00 | 1,953.00 | 1,924.00 | 1,935.00 | 1,935.00 | 2,183 |
| 15 Feb 2023 | 1,917.00 | 1,949.00 | 1,918.00 | 1,942.00 | 1,942.00 | 795 |
| 14 Feb 2023 | 1,924.00 | 1,931.00 | 1,915.00 | 1,926.00 | 1,926.00 | 13,411 |
| 13 Feb 2023 | 1,903.00 | 1,919.00 | 1,907.00 | 1,914.28 | 1,914.28 | 3,080 |
| 10 Feb 2023 | 1,928.00 | 1,925.00 | 1,898.00 | 1,907.30 | 1,907.30 | 1,149 |
| 09 Feb 2023 | 1,948.00 | 1,938.00 | 1,920.00 | 1,925.00 | 1,925.00 | 1,023 |
| 08 Feb 2023 | 1,936.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,120 |
| 07 Feb 2023 | 1,924.00 | 1,929.00 | 1,914.00 | 1,921.98 | 1,921.98 | 982 |
| 06 Feb 2023 | 1,926.00 | 1,926.00 | 1,894.00 | 1,916.00 | 1,916.00 | 1,101 |
| 03 Feb 2023 | 1,926.00 | 1,918.00 | 1,896.00 | 1,896.00 | 1,896.00 | 896 |
| 02 Feb 2023 | 1,920.00 | 1,917.00 | 1,889.00 | 1,899.00 | 1,899.00 | 886 |
| 01 Feb 2023 | 1,926.00 | 1,922.00 | 1,907.00 | 1,917.92 | 1,917.92 | 611 |
| 31 Jan 2023 | 1,926.00 | 1,935.00 | 1,906.96 | 1,919.27 | 1,919.27 | 1,616 |
| 30 Jan 2023 | 1,922.00 | 1,927.39 | 1,886.00 | 1,926.71 | 1,926.71 | 784 |
| 27 Jan 2023 | 1,895.00 | 1,900.00 | 1,887.00 | 1,894.82 | 1,894.82 | 1,169 |
| 26 Jan 2023 | 1,938.00 | 1,913.00 | 1,891.00 | 1,899.19 | 1,899.19 | 993 |
| 25 Jan 2023 | 1,915.00 | 1,918.00 | 1,892.00 | 1,895.81 | 1,895.81 | 1,313 |
| 24 Jan 2023 | 1,928.00 | 1,927.00 | 1,913.00 | 1,913.19 | 1,913.19 | 852 |
| 23 Jan 2023 | 1,920.00 | 1,925.81 | 1,903.00 | 1,917.19 | 1,917.19 | 1,035 |
| 20 Jan 2023 | 1,930.00 | 1,938.00 | 1,921.00 | 1,926.28 | 1,926.28 | 1,133 |
| 19 Jan 2023 | 1,909.00 | 1,934.00 | 1,879.00 | 1,922.92 | 1,922.92 | 4,890 |
| 18 Jan 2023 | 1,891.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,910.00 | 3,579 |
| 17 Jan 2023 | 1,850.00 | 1,885.24 | 1,862.00 | 1,872.00 | 1,872.00 | 1,807 |
| 16 Jan 2023 | 1,860.00 | 1,875.00 | 1,851.00 | 1,875.00 | 1,875.00 | 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 | 1,865.00 | 1,865.00 | 1,163 |
| 11 Jan 2023 | 1,819.00 | 1,879.19 | 1,819.00 | 1,848.97 | 1,848.97 | 9,243 |
| 10 Jan 2023 | 1,848.00 | 1,839.00 | 1,817.00 | 1,827.64 | 1,827.64 | 1,082 |
| 09 Jan 2023 | 1,850.00 | 1,857.00 | 1,832.00 | 1,846.00 | 1,846.00 | 887 |
| 09 Jan 2023 | 28 Dividend | |||||
| 06 Jan 2023 | 1,874.00 | 1,893.00 | 1,859.00 | 1,868.69 | 1,840.69 | 516 |
| *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.