Barry Callebaut AG (0QO7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:36AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,400.00 | 1,417.00 | 1,370.00 | 1,407.00 | 1,407.00 | 150 |
| 25 Jul 2024 | 1,403.00 | 1,406.00 | 1,390.00 | 1,393.00 | 1,393.00 | 149 |
| 24 Jul 2024 | 1,406.00 | 1,417.00 | 1,400.00 | 1,409.00 | 1,409.00 | 293 |
| 23 Jul 2024 | 1,434.50 | 1,447.00 | 1,409.00 | 1,415.50 | 1,415.50 | 20 |
| 22 Jul 2024 | 1,456.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 123 |
| 19 Jul 2024 | 1,412.00 | 1,447.00 | 1,403.00 | 1,413.75 | 1,413.75 | 87 |
| 18 Jul 2024 | 1,436.50 | 1,449.00 | 1,428.00 | 1,440.00 | 1,440.00 | 197 |
| 17 Jul 2024 | 1,413.00 | 1,442.00 | 1,403.00 | 1,438.00 | 1,438.00 | 151 |
| 16 Jul 2024 | 1,392.50 | 1,417.00 | 1,379.00 | 1,407.40 | 1,407.40 | 702 |
| 15 Jul 2024 | 1,417.00 | 1,430.00 | 1,386.00 | 1,407.17 | 1,407.17 | 2,203 |
| 12 Jul 2024 | 1,415.00 | 1,427.00 | 1,389.00 | 1,403.59 | 1,403.59 | 87 |
| 11 Jul 2024 | 1,543.50 | 1,550.00 | 1,407.00 | 1,414.00 | 1,414.00 | 2,955 |
| 10 Jul 2024 | 1,566.00 | 1,600.00 | 1,564.89 | 1,564.89 | 1,564.89 | 44,268 |
| 09 Jul 2024 | 1,547.50 | 1,577.00 | 1,548.00 | 1,568.00 | 1,568.00 | 419 |
| 08 Jul 2024 | 1,547.50 | 1,564.00 | 1,527.00 | 1,544.00 | 1,544.00 | 166 |
| 05 Jul 2024 | 1,542.50 | 1,552.00 | 1,529.00 | 1,536.89 | 1,536.89 | 142 |
| 04 Jul 2024 | 1,537.00 | 1,550.00 | 1,530.00 | 1,541.00 | 1,541.00 | 2,448 |
| 03 Jul 2024 | 1,514.50 | 1,543.00 | 1,527.00 | 1,541.00 | 1,541.00 | 123 |
| 02 Jul 2024 | 1,503.50 | 1,527.00 | 1,480.00 | 1,522.00 | 1,522.00 | 301 |
| 01 Jul 2024 | 1,496.00 | 1,507.00 | 1,457.00 | 1,482.00 | 1,482.00 | 301 |
| 28 Jun 2024 | 1,467.50 | 1,468.00 | 1,453.00 | 1,464.00 | 1,464.00 | 204 |
| 27 Jun 2024 | 1,491.00 | 1,505.00 | 1,448.00 | 1,456.00 | 1,456.00 | 410 |
| 26 Jun 2024 | 1,526.00 | 1,538.00 | 1,492.00 | 1,493.00 | 1,493.00 | 2,320 |
| 25 Jun 2024 | 1,561.00 | 1,569.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,925 |
| 24 Jun 2024 | 1,549.50 | 1,578.00 | 1,536.00 | 1,566.00 | 1,566.00 | 6,194 |
| 21 Jun 2024 | 1,537.00 | 1,556.00 | 1,538.00 | 1,550.00 | 1,550.00 | 331 |
| 20 Jun 2024 | 1,536.00 | 1,547.00 | 1,520.00 | 1,546.00 | 1,546.00 | 1,437 |
| 19 Jun 2024 | 1,540.50 | 1,530.00 | 1,507.00 | 1,530.00 | 1,530.00 | 112 |
| 18 Jun 2024 | 1,541.50 | 1,548.00 | 1,534.00 | 1,542.74 | 1,542.74 | 244 |
| 17 Jun 2024 | 1,555.50 | 1,559.00 | 1,547.00 | 1,547.00 | 1,547.00 | 172 |
| 14 Jun 2024 | 1,560.00 | 1,562.00 | 1,553.00 | 1,553.00 | 1,553.00 | 98 |
| 13 Jun 2024 | 1,561.00 | 1,574.00 | 1,557.00 | 1,574.00 | 1,574.00 | 257 |
| 12 Jun 2024 | 1,562.00 | 1,580.00 | 1,548.00 | 1,568.00 | 1,568.00 | 293 |
| 11 Jun 2024 | 1,558.50 | 1,577.00 | 1,548.00 | 1,577.00 | 1,577.00 | 1,083 |
| 10 Jun 2024 | 1,558.50 | 1,564.00 | 1,500.00 | 1,548.00 | 1,548.00 | 280 |
| 07 Jun 2024 | 1,553.50 | 1,570.00 | 1,547.00 | 1,560.00 | 1,560.00 | 182 |
| 06 Jun 2024 | 1,521.00 | 1,555.00 | 1,513.00 | 1,550.00 | 1,550.00 | 130 |
| 05 Jun 2024 | 1,551.50 | 1,564.00 | 1,536.00 | 1,541.50 | 1,541.50 | 352 |
| 04 Jun 2024 | 1,537.00 | 1,565.00 | 1,520.00 | 1,546.00 | 1,546.00 | 8,265 |
| 03 Jun 2024 | 1,572.00 | 1,590.00 | 1,542.00 | 1,562.50 | 1,562.50 | 522 |
| 31 May 2024 | 1,569.00 | 1,579.00 | 1,534.00 | 1,537.00 | 1,537.00 | 288 |
| 30 May 2024 | 1,570.00 | 1,571.00 | 1,521.00 | 1,562.00 | 1,562.00 | 474 |
| 29 May 2024 | 1,606.00 | 1,604.00 | 1,545.00 | 1,564.00 | 1,564.00 | 267 |
| 28 May 2024 | 1,608.00 | 1,613.00 | 1,567.00 | 1,607.00 | 1,607.00 | 187 |
| 24 May 2024 | 1,582.50 | 1,613.00 | 1,571.00 | 1,602.00 | 1,602.00 | 641 |
| 23 May 2024 | 1,579.00 | 1,599.00 | 1,570.00 | 1,590.33 | 1,590.33 | 2,036 |
| 22 May 2024 | 1,607.00 | 1,625.00 | 1,582.00 | 1,589.00 | 1,589.00 | 1,189 |
| 21 May 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,591.50 | 1,591.50 | 7,914 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,571.00 | 1,582.00 | 1,552.00 | 1,572.00 | 1,572.00 | 367 |
| 16 May 2024 | 1,590.50 | 1,588.00 | 1,557.00 | 1,574.00 | 1,574.00 | 904 |
| 15 May 2024 | 1,582.50 | 1,612.00 | 1,520.00 | 1,610.00 | 1,610.00 | 661 |
| 14 May 2024 | 1,567.00 | 1,600.00 | 1,540.00 | 1,588.67 | 1,588.67 | 5,553 |
| 13 May 2024 | 1,533.00 | 1,549.00 | 1,518.00 | 1,538.33 | 1,538.33 | 518 |
| 10 May 2024 | 1,525.00 | 1,533.00 | 1,508.00 | 1,525.00 | 1,525.00 | 18,477 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,536.00 | 1,538.00 | 1,509.00 | 1,509.48 | 1,509.48 | 1,695 |
| 07 May 2024 | 1,525.00 | 1,546.00 | 1,524.00 | 1,536.00 | 1,536.00 | 213 |
| 03 May 2024 | 1,501.50 | 1,536.00 | 1,450.00 | 1,527.00 | 1,527.00 | 429 |
| 02 May 2024 | 1,499.00 | 1,527.00 | 1,469.00 | 1,511.00 | 1,511.00 | 1,176 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,394.50 | 1,494.00 | 1,373.00 | 1,484.00 | 1,484.00 | 1,666 |
| 29 Apr 2024 | 1,372.00 | 1,381.00 | 1,345.00 | 1,366.75 | 1,366.75 | 203 |
| 26 Apr 2024 | 1,391.50 | 1,401.00 | 1,367.00 | 1,382.48 | 1,382.48 | 1,050 |
| 25 Apr 2024 | 1,379.00 | 1,395.00 | 1,350.00 | 1,384.50 | 1,384.50 | 712 |
| 24 Apr 2024 | 1,383.50 | 1,396.33 | 1,373.00 | 1,382.00 | 1,382.00 | 2,977 |
| 23 Apr 2024 | 1,426.50 | 1,436.00 | 1,378.99 | 1,379.00 | 1,379.00 | 5,944 |
| 22 Apr 2024 | 1,421.50 | 1,450.00 | 1,395.00 | 1,426.79 | 1,426.79 | 14,682 |
| 19 Apr 2024 | 1,395.50 | 1,411.21 | 1,376.00 | 1,405.57 | 1,405.57 | 9,989 |
| 18 Apr 2024 | 1,336.00 | 1,394.00 | 1,337.00 | 1,393.79 | 1,393.79 | 6,967 |
| 17 Apr 2024 | 1,375.00 | 1,377.00 | 1,336.97 | 1,357.90 | 1,357.90 | 2,323 |
| 16 Apr 2024 | 1,342.50 | 1,364.00 | 1,317.00 | 1,328.00 | 1,328.00 | 9,286 |
| 15 Apr 2024 | 1,303.50 | 1,321.00 | 1,272.00 | 1,277.87 | 1,277.87 | 5,511 |
| 12 Apr 2024 | 1,379.00 | 1,394.00 | 1,301.80 | 1,301.80 | 1,301.80 | 8,927 |
| 11 Apr 2024 | 1,362.00 | 1,398.00 | 1,322.00 | 1,381.86 | 1,381.86 | 6,585 |
| 10 Apr 2024 | 1,314.50 | 1,372.00 | 1,301.00 | 1,337.82 | 1,337.82 | 10,111 |
| 09 Apr 2024 | 1,233.50 | 1,246.00 | 1,229.00 | 1,230.18 | 1,230.18 | 5,680 |
| 08 Apr 2024 | 1,233.50 | 1,284.00 | 1,228.00 | 1,239.03 | 1,239.03 | 1,757 |
| 05 Apr 2024 | 1,228.50 | 1,233.00 | 1,220.00 | 1,230.88 | 1,230.88 | 8,501 |
| 04 Apr 2024 | 1,234.50 | 1,240.00 | 1,220.00 | 1,236.40 | 1,236.40 | 4,073 |
| 03 Apr 2024 | 1,272.50 | 1,276.00 | 1,226.00 | 1,245.62 | 1,245.62 | 14,213 |
| 02 Apr 2024 | 1,314.50 | 1,328.00 | 1,286.00 | 1,288.87 | 1,288.87 | 2,649 |
| 28 Mar 2024 | 1,290.00 | 1,310.00 | 1,279.00 | 1,309.20 | 1,309.20 | 3,049 |
| 27 Mar 2024 | 1,298.00 | 1,310.00 | 1,280.00 | 1,288.27 | 1,288.27 | 40,812 |
| 26 Mar 2024 | 1,285.00 | 1,297.00 | 1,275.00 | 1,291.00 | 1,291.00 | 912 |
| 25 Mar 2024 | 1,318.50 | 1,327.00 | 1,285.99 | 1,291.13 | 1,291.13 | 3,290 |
| 22 Mar 2024 | 1,312.50 | 1,326.00 | 1,310.00 | 1,321.33 | 1,321.33 | 14,038 |
| 21 Mar 2024 | 1,314.50 | 1,357.00 | 1,306.00 | 1,314.87 | 1,314.87 | 2,178 |
| 20 Mar 2024 | 1,308.50 | 1,321.00 | 1,299.00 | 1,314.10 | 1,314.10 | 7,848 |
| 19 Mar 2024 | 1,318.50 | 1,329.00 | 1,297.00 | 1,309.60 | 1,309.60 | 11,256 |
| 18 Mar 2024 | 1,321.00 | 1,341.00 | 1,302.00 | 1,306.20 | 1,306.20 | 5,003 |
| 15 Mar 2024 | 1,332.00 | 1,334.00 | 1,319.00 | 1,319.99 | 1,319.99 | 1,014 |
| 14 Mar 2024 | 1,310.50 | 1,344.00 | 1,300.00 | 1,334.13 | 1,334.13 | 9,836 |
| 13 Mar 2024 | 1,304.50 | 1,315.00 | 1,294.00 | 1,308.73 | 1,308.73 | 2,289 |
| 12 Mar 2024 | 1,300.50 | 1,318.00 | 1,279.00 | 1,304.95 | 1,304.95 | 3,534 |
| 11 Mar 2024 | 1,265.50 | 1,289.00 | 1,255.00 | 1,283.88 | 1,283.88 | 3,437 |
| 08 Mar 2024 | 1,258.00 | 1,270.00 | 1,255.00 | 1,256.96 | 1,256.96 | 1,139 |
| 07 Mar 2024 | 1,246.00 | 1,259.00 | 1,233.00 | 1,256.22 | 1,256.22 | 13,046 |
| 06 Mar 2024 | 1,256.00 | 1,280.00 | 1,245.00 | 1,265.44 | 1,265.44 | 1,210 |
| 05 Mar 2024 | 1,241.00 | 1,253.00 | 1,193.00 | 1,236.88 | 1,236.88 | 1,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.