Barry Callebaut AG (0QO7.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:16PM BST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 1,542.50 | 1,552.00 | 1,529.00 | 1,547.50 | 1,547.50 | 142 |
| 04 July 2024 | 1,537.00 | 1,550.00 | 1,530.00 | 1,552.50 | 1,552.50 | 2,448 |
| 03 July 2024 | 1,514.50 | 1,543.00 | 1,527.00 | 1,527.00 | 1,527.00 | 123 |
| 02 July 2024 | 1,503.50 | 1,527.00 | 1,480.00 | 1,510.50 | 1,510.50 | 300 |
| 01 July 2024 | 1,496.00 | 1,507.00 | 1,457.00 | 1,496.00 | 1,496.00 | 301 |
| 28 June 2024 | 1,467.50 | 1,468.00 | 1,453.00 | 1,467.50 | 1,467.50 | 204 |
| 27 June 2024 | 1,491.00 | 1,505.00 | 1,448.00 | 1,465.50 | 1,465.50 | 409 |
| 26 June 2024 | 1,526.00 | 1,538.00 | 1,492.00 | 1,502.50 | 1,502.50 | 2,320 |
| 25 June 2024 | 1,561.00 | 1,569.00 | 1,546.00 | 1,561.00 | 1,561.00 | 1,924 |
| 24 June 2024 | 1,549.50 | 1,578.00 | 1,536.00 | 1,564.00 | 1,564.00 | 6,194 |
| 21 June 2024 | 1,537.00 | 1,556.00 | 1,538.00 | 1,556.50 | 1,556.50 | 331 |
| 20 June 2024 | 1,536.00 | 1,547.00 | 1,520.00 | 1,532.00 | 1,532.00 | 1,436 |
| 19 June 2024 | 1,540.50 | 1,530.00 | 1,507.00 | 1,530.00 | 1,530.00 | 112 |
| 18 June 2024 | 1,541.50 | 1,548.00 | 1,534.00 | 1,541.50 | 1,541.50 | 244 |
| 17 June 2024 | 1,555.50 | 1,559.00 | 1,547.00 | 1,556.50 | 1,556.50 | 172 |
| 14 June 2024 | 1,560.00 | 1,562.00 | 1,553.00 | 1,561.00 | 1,561.00 | 97 |
| 13 June 2024 | 1,561.00 | 1,574.00 | 1,557.00 | 1,561.00 | 1,561.00 | 257 |
| 12 June 2024 | 1,562.00 | 1,580.00 | 1,548.00 | 1,574.00 | 1,574.00 | 293 |
| 11 June 2024 | 1,558.50 | 1,577.00 | 1,548.00 | 1,552.50 | 1,552.50 | 1,083 |
| 10 June 2024 | 1,558.50 | 1,564.00 | 1,500.00 | 1,554.50 | 1,554.50 | 280 |
| 07 June 2024 | 1,553.50 | 1,570.00 | 1,547.00 | 1,566.00 | 1,566.00 | 182 |
| 06 June 2024 | 1,521.00 | 1,555.00 | 1,513.00 | 1,532.00 | 1,532.00 | 130 |
| 05 June 2024 | 1,551.50 | 1,564.00 | 1,536.00 | 1,540.50 | 1,540.50 | 352 |
| 04 June 2024 | 1,537.00 | 1,565.00 | 1,520.00 | 1,556.50 | 1,556.50 | 8,265 |
| 03 June 2024 | 1,572.00 | 1,590.00 | 1,542.00 | 1,565.00 | 1,565.00 | 522 |
| 31 May 2024 | 1,569.00 | 1,579.00 | 1,534.00 | 1,542.50 | 1,542.50 | 288 |
| 30 May 2024 | 1,570.00 | 1,571.00 | 1,521.00 | 1,553.50 | 1,553.50 | 473 |
| 29 May 2024 | 1,606.00 | 1,604.00 | 1,545.00 | 1,548.50 | 1,548.50 | 267 |
| 28 May 2024 | 1,608.00 | 1,613.00 | 1,567.00 | 1,603.00 | 1,603.00 | 189 |
| 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 | 1,587.50 | 1,587.50 | 2,036 |
| 22 May 2024 | 1,607.00 | 1,625.00 | 1,582.00 | 1,589.50 | 1,589.50 | 1,188 |
| 21 May 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,620.50 | 1,620.50 | 7,913 |
| 20 May 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| 17 May 2024 | 1,571.00 | 1,582.00 | 1,552.00 | 1,575.00 | 1,575.00 | 367 |
| 16 May 2024 | 1,590.50 | 1,588.00 | 1,557.00 | 1,557.50 | 1,557.50 | 904 |
| 15 May 2024 | 1,582.50 | 1,612.00 | 1,520.00 | 1,612.00 | 1,612.00 | 663 |
| 14 May 2024 | 1,567.00 | 1,600.00 | 1,540.00 | 1,591.50 | 1,591.50 | 5,553 |
| 13 May 2024 | 1,533.00 | 1,549.00 | 1,518.00 | 1,533.00 | 1,533.00 | 517 |
| 10 May 2024 | 1,525.00 | 1,533.00 | 1,508.00 | 1,524.00 | 1,524.00 | 18,476 |
| 09 May 2024 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | - |
| 08 May 2024 | 1,536.00 | 1,538.00 | 1,509.00 | 1,514.50 | 1,514.50 | 1,694 |
| 07 May 2024 | 1,525.00 | 1,546.00 | 1,524.00 | 1,525.00 | 1,525.00 | 213 |
| 03 May 2024 | 1,501.50 | 1,536.00 | 1,450.00 | 1,527.00 | 1,527.00 | 428 |
| 02 May 2024 | 1,499.00 | 1,512.25 | 1,512.25 | 1,518.50 | 1,518.50 | 1,192 |
| 01 May 2024 | 1,476.50 | 1,476.50 | 1,476.50 | 1,476.50 | 1,476.50 | - |
| 30 Apr 2024 | 1,394.50 | 1,494.00 | 1,373.00 | 1,476.50 | 1,476.50 | 1,669 |
| 29 Apr 2024 | 1,372.00 | 1,381.00 | 1,345.00 | 1,372.00 | 1,372.00 | 203 |
| 26 Apr 2024 | 1,391.50 | 1,401.00 | 1,367.00 | 1,372.00 | 1,372.00 | 1,049 |
| 25 Apr 2024 | 1,379.00 | 1,395.00 | 1,350.00 | 1,377.00 | 1,377.00 | 712 |
| 24 Apr 2024 | 1,383.50 | 1,396.33 | 1,373.00 | 1,383.50 | 1,383.50 | 2,977 |
| 23 Apr 2024 | 1,426.50 | 1,436.00 | 1,378.99 | 1,382.50 | 1,382.50 | 5,943 |
| 22 Apr 2024 | 1,421.50 | 1,450.00 | 1,395.00 | 1,424.50 | 1,424.50 | 14,682 |
| 19 Apr 2024 | 1,395.50 | 1,411.21 | 1,376.00 | 1,396.50 | 1,396.50 | 9,988 |
| 18 Apr 2024 | 1,336.00 | 1,394.00 | 1,337.00 | 1,376.00 | 1,376.00 | 6,967 |
| 17 Apr 2024 | 1,375.00 | 1,377.00 | 1,336.97 | 1,348.50 | 1,348.50 | 2,323 |
| 16 Apr 2024 | 1,342.50 | 1,364.00 | 1,317.00 | 1,350.50 | 1,350.50 | 9,286 |
| 15 Apr 2024 | 1,303.50 | 1,321.00 | 1,272.00 | 1,277.50 | 1,277.50 | 5,510 |
| 12 Apr 2024 | 1,379.00 | 1,394.00 | 1,301.80 | 1,314.50 | 1,314.50 | 8,926 |
| 11 Apr 2024 | 1,362.00 | 1,398.00 | 1,322.00 | 1,379.00 | 1,379.00 | 6,585 |
| 10 Apr 2024 | 1,314.50 | 1,372.00 | 1,301.00 | 1,354.50 | 1,354.50 | 10,110 |
| 09 Apr 2024 | 1,233.50 | 1,246.00 | 1,229.00 | 1,232.50 | 1,232.50 | 5,680 |
| 08 Apr 2024 | 1,233.50 | 1,284.00 | 1,228.00 | 1,232.50 | 1,232.50 | 1,756 |
| 05 Apr 2024 | 1,228.50 | 1,233.00 | 1,220.00 | 1,221.50 | 1,221.50 | 8,501 |
| 04 Apr 2024 | 1,234.50 | 1,240.00 | 1,220.00 | 1,236.50 | 1,236.50 | 4,072 |
| 03 Apr 2024 | 1,272.50 | 1,276.00 | 1,226.00 | 1,240.00 | 1,240.00 | 14,212 |
| 02 Apr 2024 | 1,314.50 | 1,328.00 | 1,286.00 | 1,295.00 | 1,295.00 | 2,648 |
| 28 Mar 2024 | 1,290.00 | 1,310.00 | 1,279.00 | 1,308.50 | 1,308.50 | 3,048 |
| 27 Mar 2024 | 1,298.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | 40,811 |
| 26 Mar 2024 | 1,285.00 | 1,297.00 | 1,275.00 | 1,285.00 | 1,285.00 | 912 |
| 25 Mar 2024 | 1,318.50 | 1,327.00 | 1,285.99 | 1,300.50 | 1,300.50 | 3,289 |
| 22 Mar 2024 | 1,312.50 | 1,326.00 | 1,310.00 | 1,313.50 | 1,313.50 | 14,037 |
| 21 Mar 2024 | 1,314.50 | 1,357.00 | 1,306.00 | 1,317.50 | 1,317.50 | 2,178 |
| 20 Mar 2024 | 1,308.50 | 1,321.00 | 1,299.00 | 1,309.50 | 1,309.50 | 7,847 |
| 19 Mar 2024 | 1,318.50 | 1,329.00 | 1,297.00 | 1,314.50 | 1,314.50 | 11,256 |
| 18 Mar 2024 | 1,321.00 | 1,341.00 | 1,302.00 | 1,320.00 | 1,320.00 | 5,002 |
| 15 Mar 2024 | 1,332.00 | 1,334.00 | 1,319.00 | 1,335.00 | 1,335.00 | 5,022 |
| 14 Mar 2024 | 1,310.50 | 1,344.00 | 1,300.00 | 1,331.00 | 1,331.00 | 9,835 |
| 13 Mar 2024 | 1,304.50 | 1,315.00 | 1,294.00 | 1,306.50 | 1,306.50 | 2,289 |
| 12 Mar 2024 | 1,300.50 | 1,318.00 | 1,279.00 | 1,312.50 | 1,312.50 | 6,818 |
| 11 Mar 2024 | 1,265.50 | 1,289.00 | 1,255.00 | 1,286.00 | 1,286.00 | 3,437 |
| 08 Mar 2024 | 1,258.00 | 1,270.00 | 1,255.00 | 1,260.50 | 1,260.50 | 1,738 |
| 07 Mar 2024 | 1,246.00 | 1,259.00 | 1,233.00 | 1,249.00 | 1,249.00 | 13,045 |
| 06 Mar 2024 | 1,256.00 | 1,280.00 | 1,245.00 | 1,256.00 | 1,256.00 | 1,210 |
| 05 Mar 2024 | 1,241.00 | 1,253.00 | 1,193.00 | 1,244.00 | 1,244.00 | 1,382 |
| 04 Mar 2024 | 1,250.00 | 1,255.00 | 1,243.88 | 1,250.00 | 1,250.00 | 1,937 |
| 01 Mar 2024 | 1,252.00 | 1,262.00 | 1,234.00 | 1,248.00 | 1,248.00 | 5,357 |
| 29 Feb 2024 | 1,237.50 | 1,254.00 | 1,232.00 | 1,242.00 | 1,242.00 | 2,873 |
| 28 Feb 2024 | 1,241.00 | 1,285.00 | 1,214.00 | 1,219.00 | 1,219.00 | 15,747 |
| 27 Feb 2024 | 1,281.00 | 1,299.00 | 1,236.00 | 1,247.00 | 1,247.00 | 8,574 |
| 26 Feb 2024 | 1,317.50 | 1,328.00 | 1,290.81 | 1,297.00 | 1,297.00 | 7,396 |
| 23 Feb 2024 | 1,316.50 | 1,322.00 | 1,308.99 | 1,317.50 | 1,317.50 | 1,566 |
| 22 Feb 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,308.50 | 1,308.50 | 2,036 |
| 21 Feb 2024 | 1,321.00 | 1,343.00 | 1,290.00 | 1,324.00 | 1,324.00 | 3,921 |
| 20 Feb 2024 | 1,306.50 | 1,323.00 | 1,297.00 | 1,307.50 | 1,307.50 | 493 |
| 19 Feb 2024 | 1,303.50 | 1,324.00 | 1,288.00 | 1,299.00 | 1,299.00 | 519 |
| 16 Feb 2024 | 1,310.50 | 1,317.00 | 1,293.00 | 1,309.50 | 1,309.50 | 845 |
| 15 Feb 2024 | 1,292.00 | 1,316.00 | 1,291.00 | 1,301.50 | 1,301.50 | 1,197 |
| 14 Feb 2024 | 1,288.00 | 1,298.00 | 1,280.00 | 1,288.00 | 1,288.00 | 27,817 |
| 13 Feb 2024 | 1,295.00 | 1,301.00 | 1,280.00 | 1,294.00 | 1,294.00 | 543 |
| *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.