Barry Callebaut AG (0QO7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:20PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 1,250.00 | 1,255.00 | 1,243.88 | 1,245.00 | 1,245.00 | 1,937 |
| 01 Mar 2024 | 1,252.00 | 1,262.00 | 1,234.00 | 1,255.96 | 1,255.96 | 5,357 |
| 29 Feb 2024 | 1,237.50 | 1,254.00 | 1,232.00 | 1,242.00 | 1,242.00 | 2,874 |
| 28 Feb 2024 | 1,241.00 | 1,285.00 | 1,214.00 | 1,221.02 | 1,221.02 | 15,747 |
| 27 Feb 2024 | 1,281.00 | 1,299.00 | 1,236.00 | 1,264.47 | 1,264.47 | 8,574 |
| 26 Feb 2024 | 1,317.50 | 1,328.00 | 1,290.81 | 1,291.13 | 1,291.13 | 7,396 |
| 23 Feb 2024 | 1,316.50 | 1,322.00 | 1,308.99 | 1,319.80 | 1,319.80 | 1,566 |
| 22 Feb 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,316.03 | 1,316.03 | 2,036 |
| 21 Feb 2024 | 1,321.00 | 1,343.00 | 1,290.00 | 1,327.00 | 1,327.00 | 3,921 |
| 20 Feb 2024 | 1,306.50 | 1,323.00 | 1,297.00 | 1,319.13 | 1,319.13 | 494 |
| 19 Feb 2024 | 1,303.50 | 1,324.00 | 1,288.00 | 1,306.00 | 1,306.00 | 519 |
| 16 Feb 2024 | 1,310.50 | 1,317.00 | 1,293.00 | 1,300.69 | 1,300.69 | 845 |
| 15 Feb 2024 | 1,292.00 | 1,316.00 | 1,291.00 | 1,304.73 | 1,304.73 | 1,198 |
| 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 | 1,289.61 | 1,289.61 | 543 |
| 12 Feb 2024 | 1,300.50 | 1,302.00 | 1,275.00 | 1,294.89 | 1,294.89 | 688 |
| 09 Feb 2024 | 1,300.50 | 1,302.00 | 1,279.00 | 1,283.00 | 1,283.00 | 4,816 |
| 08 Feb 2024 | 1,291.00 | 1,312.00 | 1,282.00 | 1,306.00 | 1,306.00 | 8,781 |
| 07 Feb 2024 | 1,281.00 | 1,292.00 | 1,250.00 | 1,289.60 | 1,289.60 | 430 |
| 06 Feb 2024 | 1,288.00 | 1,297.00 | 1,271.00 | 1,285.87 | 1,285.87 | 1,767 |
| 05 Feb 2024 | 1,274.50 | 1,328.00 | 1,270.00 | 1,289.00 | 1,289.00 | 7,958 |
| 02 Feb 2024 | 1,274.50 | 1,290.00 | 1,250.00 | 1,273.83 | 1,273.83 | 421 |
| 01 Feb 2024 | 1,278.50 | 1,316.00 | 1,258.00 | 1,273.99 | 1,273.99 | 4,827 |
| 31 Jan 2024 | 1,281.00 | 1,290.00 | 1,258.04 | 1,266.88 | 1,266.88 | 1,260 |
| 30 Jan 2024 | 1,286.00 | 1,296.00 | 1,268.00 | 1,282.00 | 1,282.00 | 1,537 |
| 29 Jan 2024 | 1,276.50 | 1,293.00 | 1,261.00 | 1,286.74 | 1,286.74 | 1,344 |
| 26 Jan 2024 | 1,257.00 | 1,293.00 | 1,237.00 | 1,285.13 | 1,285.13 | 3,921 |
| 25 Jan 2024 | 1,254.00 | 1,266.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1,594 |
| 24 Jan 2024 | 1,305.50 | 1,325.00 | 1,251.00 | 1,258.13 | 1,258.13 | 4,822 |
| 23 Jan 2024 | 1,269.50 | 1,285.00 | 1,255.00 | 1,279.00 | 1,279.00 | 9,120 |
| 22 Jan 2024 | 1,267.50 | 1,320.00 | 1,257.00 | 1,262.87 | 1,262.87 | 1,504 |
| 19 Jan 2024 | 1,267.50 | 1,272.00 | 1,261.00 | 1,266.00 | 1,266.00 | 1,014 |
| 18 Jan 2024 | 1,260.50 | 1,276.00 | 1,246.00 | 1,256.79 | 1,256.79 | 2,299 |
| 17 Jan 2024 | 1,260.50 | 1,276.00 | 1,248.00 | 1,267.81 | 1,267.81 | 7,030 |
| 16 Jan 2024 | 1,264.50 | 1,274.00 | 1,261.00 | 1,267.72 | 1,267.72 | 1,855 |
| 15 Jan 2024 | 1,271.50 | 1,280.00 | 1,262.00 | 1,269.88 | 1,269.88 | 16,261 |
| 12 Jan 2024 | 1,283.00 | 1,297.00 | 1,266.00 | 1,270.13 | 1,270.13 | 2,024 |
| 11 Jan 2024 | 1,271.50 | 1,312.00 | 1,260.00 | 1,281.00 | 1,281.00 | 6,513 |
| 10 Jan 2024 | 1,337.00 | 1,352.00 | 1,323.00 | 1,327.13 | 1,327.13 | 2,952 |
| 09 Jan 2024 | 1,324.00 | 1,348.00 | 1,313.00 | 1,342.04 | 1,342.04 | 12,894 |
| 08 Jan 2024 | 1,340.50 | 1,345.00 | 1,317.00 | 1,330.87 | 1,330.87 | 11,468 |
| 08 Jan 2024 | 29 Dividend | |||||
| 05 Jan 2024 | 1,378.00 | 1,406.00 | 1,340.00 | 1,355.00 | 1,326.00 | 3,431 |
| 04 Jan 2024 | 1,402.00 | 1,416.00 | 1,400.96 | 1,405.83 | 1,375.74 | 7,680 |
| 03 Jan 2024 | 1,419.00 | 1,437.00 | 1,403.00 | 1,407.00 | 1,376.89 | 40,302 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1,411.00 | 1,422.00 | 1,400.00 | 1,418.99 | 1,388.62 | 1,046 |
| 28 Dec 2023 | 1,412.00 | 1,416.00 | 1,406.33 | 1,409.00 | 1,378.84 | 917 |
| 27 Dec 2023 | 1,405.00 | 1,419.00 | 1,404.00 | 1,411.00 | 1,380.80 | 24,016 |
| 22 Dec 2023 | 1,388.50 | 1,411.00 | 1,387.00 | 1,404.00 | 1,373.95 | 917 |
| 21 Dec 2023 | 1,394.50 | 1,401.00 | 1,380.00 | 1,387.47 | 1,357.78 | 629 |
| 20 Dec 2023 | 1,405.00 | 1,416.00 | 1,390.00 | 1,400.79 | 1,370.81 | 5,523 |
| 19 Dec 2023 | 1,397.50 | 1,419.00 | 1,400.00 | 1,407.00 | 1,376.89 | 30,786 |
| 18 Dec 2023 | 1,408.00 | 1,422.00 | 1,386.00 | 1,399.38 | 1,369.43 | 10,835 |
| 15 Dec 2023 | 1,406.00 | 1,418.00 | 1,392.00 | 1,403.71 | 1,373.67 | 4,091 |
| 14 Dec 2023 | 1,410.00 | 1,426.00 | 1,376.00 | 1,414.14 | 1,383.88 | 1,117 |
| 13 Dec 2023 | 1,398.50 | 1,401.00 | 1,378.00 | 1,385.00 | 1,355.36 | 3,002 |
| 12 Dec 2023 | 1,421.50 | 1,432.00 | 1,390.00 | 1,403.02 | 1,372.99 | 2,737 |
| 11 Dec 2023 | 1,431.50 | 1,439.00 | 1,419.00 | 1,430.81 | 1,400.19 | 5,974 |
| 08 Dec 2023 | 1,412.00 | 1,431.00 | 1,399.00 | 1,423.76 | 1,393.28 | 4,791 |
| 07 Dec 2023 | 1,415.00 | 1,417.00 | 1,392.00 | 1,408.00 | 1,377.87 | 2,229 |
| 06 Dec 2023 | 1,421.50 | 1,429.00 | 1,403.00 | 1,412.21 | 1,381.99 | 1,404 |
| 05 Dec 2023 | 1,433.50 | 1,433.00 | 1,424.00 | 1,426.34 | 1,395.81 | 1,301 |
| 04 Dec 2023 | 1,440.00 | 1,453.00 | 1,432.89 | 1,438.14 | 1,407.36 | 11,906 |
| 01 Dec 2023 | 1,458.00 | 1,471.00 | 1,416.86 | 1,424.57 | 1,394.08 | 1,964 |
| *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.