Barry Callebaut AG (BARN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:46PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,427.00 | 1,427.00 | 1,396.00 | 1,397.00 | 1,397.00 | 2,489 |
| 22 Apr 2024 | 1,420.00 | 1,432.00 | 1,410.00 | 1,427.00 | 1,427.00 | 14,307 |
| 19 Apr 2024 | 1,395.00 | 1,412.00 | 1,387.00 | 1,411.00 | 1,411.00 | 16,084 |
| 18 Apr 2024 | 1,337.00 | 1,394.00 | 1,337.00 | 1,394.00 | 1,394.00 | 21,016 |
| 17 Apr 2024 | 1,374.00 | 1,377.00 | 1,336.00 | 1,337.00 | 1,337.00 | 15,391 |
| 16 Apr 2024 | 1,348.00 | 1,364.00 | 1,313.00 | 1,364.00 | 1,364.00 | 28,873 |
| 15 Apr 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,278.00 | 1,278.00 | 25,732 |
| 12 Apr 2024 | 1,378.00 | 1,378.00 | 1,302.00 | 1,302.00 | 1,302.00 | 23,156 |
| 11 Apr 2024 | 1,365.00 | 1,398.00 | 1,344.00 | 1,377.00 | 1,377.00 | 24,412 |
| 10 Apr 2024 | 1,306.00 | 1,373.00 | 1,306.00 | 1,365.00 | 1,365.00 | 56,966 |
| 09 Apr 2024 | 1,230.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,230.00 | 15,577 |
| 08 Apr 2024 | 1,234.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,238.00 | 10,314 |
| 05 Apr 2024 | 1,226.00 | 1,234.00 | 1,220.00 | 1,231.00 | 1,231.00 | 13,068 |
| 04 Apr 2024 | 1,232.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,238.00 | 16,465 |
| 03 Apr 2024 | 1,275.00 | 1,279.00 | 1,223.00 | 1,231.00 | 1,231.00 | 26,674 |
| 02 Apr 2024 | 1,320.00 | 1,323.00 | 1,285.00 | 1,286.00 | 1,286.00 | 15,822 |
| 28 Mar 2024 | 1,291.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,309.00 | 15,004 |
| 27 Mar 2024 | 1,296.00 | 1,309.00 | 1,280.00 | 1,288.00 | 1,288.00 | 12,712 |
| 26 Mar 2024 | 1,281.00 | 1,298.00 | 1,280.00 | 1,291.00 | 1,291.00 | 16,735 |
| 25 Mar 2024 | 1,319.00 | 1,322.00 | 1,286.00 | 1,286.00 | 1,286.00 | 13,726 |
| 22 Mar 2024 | 1,315.00 | 1,328.00 | 1,310.00 | 1,319.00 | 1,319.00 | 9,169 |
| 21 Mar 2024 | 1,317.00 | 1,342.00 | 1,306.00 | 1,315.00 | 1,315.00 | 7,656 |
| 20 Mar 2024 | 1,311.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 14,624 |
| 19 Mar 2024 | 1,321.00 | 1,321.00 | 1,296.00 | 1,311.00 | 1,311.00 | 11,055 |
| 18 Mar 2024 | 1,321.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,313.00 | 11,112 |
| 15 Mar 2024 | 1,331.00 | 1,340.00 | 1,319.00 | 1,333.00 | 1,333.00 | 58,161 |
| 14 Mar 2024 | 1,312.00 | 1,346.00 | 1,312.00 | 1,334.00 | 1,334.00 | 20,826 |
| 13 Mar 2024 | 1,306.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,308.00 | 7,442 |
| 12 Mar 2024 | 1,300.00 | 1,317.00 | 1,294.00 | 1,305.00 | 1,305.00 | 15,392 |
| 11 Mar 2024 | 1,264.00 | 1,291.00 | 1,264.00 | 1,287.00 | 1,287.00 | 11,253 |
| 08 Mar 2024 | 1,256.00 | 1,267.00 | 1,255.00 | 1,263.00 | 1,263.00 | 8,127 |
| 07 Mar 2024 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,257.00 | 9,888 |
| 06 Mar 2024 | 1,257.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,250.00 | 8,676 |
| 05 Mar 2024 | 1,242.00 | 1,254.00 | 1,226.00 | 1,253.00 | 1,253.00 | 8,837 |
| 04 Mar 2024 | 1,247.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,244.00 | 7,982 |
| 01 Mar 2024 | 1,252.00 | 1,262.00 | 1,243.00 | 1,251.00 | 1,251.00 | 14,948 |
| 29 Feb 2024 | 1,243.00 | 1,255.00 | 1,238.00 | 1,242.00 | 1,242.00 | 26,445 |
| 28 Feb 2024 | 1,241.00 | 1,242.00 | 1,215.00 | 1,240.00 | 1,240.00 | 29,090 |
| 27 Feb 2024 | 1,283.00 | 1,289.00 | 1,235.00 | 1,241.00 | 1,241.00 | 24,602 |
| 26 Feb 2024 | 1,312.00 | 1,319.00 | 1,291.00 | 1,291.00 | 1,291.00 | 15,403 |
| 23 Feb 2024 | 1,316.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,320.00 | 6,402 |
| 22 Feb 2024 | 1,322.00 | 1,331.00 | 1,304.00 | 1,316.00 | 1,316.00 | 14,340 |
| 21 Feb 2024 | 1,320.00 | 1,339.00 | 1,319.00 | 1,327.00 | 1,327.00 | 7,141 |
| 20 Feb 2024 | 1,306.00 | 1,324.00 | 1,304.00 | 1,319.00 | 1,319.00 | 8,283 |
| 19 Feb 2024 | 1,303.00 | 1,315.00 | 1,287.00 | 1,306.00 | 1,306.00 | 7,517 |
| 16 Feb 2024 | 1,309.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,299.00 | 9,323 |
| 15 Feb 2024 | 1,299.00 | 1,314.00 | 1,291.00 | 1,308.00 | 1,308.00 | 11,269 |
| 14 Feb 2024 | 1,285.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,298.00 | 7,058 |
| 13 Feb 2024 | 1,293.00 | 1,295.00 | 1,281.00 | 1,290.00 | 1,290.00 | 6,101 |
| 12 Feb 2024 | 1,286.00 | 1,302.00 | 1,286.00 | 1,288.00 | 1,288.00 | 14,624 |
| 09 Feb 2024 | 1,299.00 | 1,303.00 | 1,279.00 | 1,283.00 | 1,283.00 | 11,092 |
| 08 Feb 2024 | 1,293.00 | 1,314.00 | 1,293.00 | 1,306.00 | 1,306.00 | 18,494 |
| 07 Feb 2024 | 1,282.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 8,614 |
| 06 Feb 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,286.00 | 9,688 |
| 05 Feb 2024 | 1,275.00 | 1,292.00 | 1,270.00 | 1,289.00 | 1,289.00 | 17,864 |
| 02 Feb 2024 | 1,273.00 | 1,287.00 | 1,272.00 | 1,273.00 | 1,273.00 | 10,512 |
| 01 Feb 2024 | 1,290.00 | 1,290.00 | 1,266.00 | 1,272.00 | 1,272.00 | 17,519 |
| 31 Jan 2024 | 1,280.00 | 1,286.00 | 1,258.00 | 1,266.00 | 1,266.00 | 18,618 |
| 30 Jan 2024 | 1,282.00 | 1,293.00 | 1,267.00 | 1,282.00 | 1,282.00 | 25,118 |
| 29 Jan 2024 | 1,278.00 | 1,290.00 | 1,268.00 | 1,287.00 | 1,287.00 | 10,298 |
| 26 Jan 2024 | 1,258.00 | 1,295.00 | 1,258.00 | 1,285.00 | 1,285.00 | 19,072 |
| 25 Jan 2024 | 1,253.00 | 1,263.00 | 1,230.00 | 1,245.00 | 1,245.00 | 18,732 |
| 24 Jan 2024 | 1,302.00 | 1,311.00 | 1,252.00 | 1,258.00 | 1,258.00 | 19,729 |
| 23 Jan 2024 | 1,270.00 | 1,287.00 | 1,264.00 | 1,279.00 | 1,279.00 | 14,608 |
| 22 Jan 2024 | 1,268.00 | 1,275.00 | 1,260.00 | 1,263.00 | 1,263.00 | 9,188 |
| 19 Jan 2024 | 1,266.00 | 1,271.00 | 1,260.00 | 1,265.00 | 1,265.00 | 11,888 |
| 18 Jan 2024 | 1,254.00 | 1,270.00 | 1,251.00 | 1,262.00 | 1,262.00 | 13,473 |
| 17 Jan 2024 | 1,257.00 | 1,268.00 | 1,247.00 | 1,268.00 | 1,268.00 | 14,565 |
| 16 Jan 2024 | 1,266.00 | 1,273.00 | 1,261.00 | 1,268.00 | 1,268.00 | 18,633 |
| 15 Jan 2024 | 1,265.00 | 1,272.00 | 1,263.00 | 1,270.00 | 1,270.00 | 14,108 |
| 12 Jan 2024 | 1,281.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,270.00 | 21,153 |
| 11 Jan 2024 | 1,271.00 | 1,300.00 | 1,268.00 | 1,281.00 | 1,281.00 | 30,444 |
| 10 Jan 2024 | 1,340.00 | 1,340.00 | 1,322.00 | 1,325.00 | 1,325.00 | 8,565 |
| 09 Jan 2024 | 1,323.00 | 1,348.00 | 1,320.00 | 1,343.00 | 1,343.00 | 12,361 |
| 08 Jan 2024 | 1,339.00 | 1,345.00 | 1,318.00 | 1,329.00 | 1,329.00 | 14,130 |
| 08 Jan 2024 | 29 Dividend | |||||
| 05 Jan 2024 | 1,375.00 | 1,383.00 | 1,336.00 | 1,355.00 | 1,326.00 | 21,906 |
| 04 Jan 2024 | 1,401.00 | 1,412.00 | 1,399.00 | 1,406.00 | 1,375.91 | 12,719 |
| 03 Jan 2024 | 1,419.00 | 1,426.00 | 1,407.00 | 1,407.00 | 1,376.89 | 17,635 |
| 29 Dec 2023 | 1,410.00 | 1,422.00 | 1,410.00 | 1,419.00 | 1,388.63 | 4,103 |
| 28 Dec 2023 | 1,411.00 | 1,417.00 | 1,405.00 | 1,409.00 | 1,378.84 | 4,173 |
| 27 Dec 2023 | 1,404.00 | 1,419.00 | 1,402.00 | 1,411.00 | 1,380.80 | 5,334 |
| 22 Dec 2023 | 1,387.00 | 1,411.00 | 1,387.00 | 1,404.00 | 1,373.95 | 7,291 |
| 21 Dec 2023 | 1,389.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,358.29 | 10,818 |
| 20 Dec 2023 | 1,401.00 | 1,410.00 | 1,390.00 | 1,401.00 | 1,371.02 | 9,351 |
| 19 Dec 2023 | 1,400.00 | 1,419.00 | 1,400.00 | 1,407.00 | 1,376.89 | 10,052 |
| 18 Dec 2023 | 1,406.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,370.04 | 16,306 |
| 15 Dec 2023 | 1,404.00 | 1,415.00 | 1,398.00 | 1,413.00 | 1,382.76 | 19,763 |
| 14 Dec 2023 | 1,410.00 | 1,423.00 | 1,400.00 | 1,401.00 | 1,371.02 | 13,894 |
| 13 Dec 2023 | 1,391.00 | 1,393.00 | 1,376.00 | 1,385.00 | 1,355.36 | 10,302 |
| 12 Dec 2023 | 1,420.00 | 1,426.00 | 1,388.00 | 1,392.00 | 1,362.21 | 14,973 |
| 11 Dec 2023 | 1,431.00 | 1,440.00 | 1,418.00 | 1,432.00 | 1,401.35 | 10,095 |
| 08 Dec 2023 | 1,413.00 | 1,430.00 | 1,404.00 | 1,429.00 | 1,398.42 | 6,830 |
| 07 Dec 2023 | 1,417.00 | 1,417.00 | 1,392.00 | 1,408.00 | 1,377.87 | 10,428 |
| 06 Dec 2023 | 1,423.00 | 1,423.00 | 1,402.00 | 1,412.00 | 1,381.78 | 10,541 |
| 05 Dec 2023 | 1,432.00 | 1,434.00 | 1,418.00 | 1,425.00 | 1,394.50 | 9,041 |
| 04 Dec 2023 | 1,436.00 | 1,456.00 | 1,433.00 | 1,433.00 | 1,402.33 | 16,036 |
| 01 Dec 2023 | 1,458.00 | 1,470.00 | 1,417.00 | 1,434.00 | 1,403.31 | 13,218 |
| 30 Nov 2023 | 1,454.00 | 1,461.00 | 1,440.00 | 1,457.00 | 1,425.82 | 21,603 |
| 29 Nov 2023 | 1,473.00 | 1,481.00 | 1,447.00 | 1,453.00 | 1,421.90 | 11,074 |
| *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.