Barry Callebaut AG (BARN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 05:31PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 1,493.00 | 1,493.00 | 1,453.00 | 1,456.00 | 1,456.00 | 17,400 |
| 26 June 2024 | 1,526.00 | 1,538.00 | 1,491.00 | 1,493.00 | 1,493.00 | 20,442 |
| 25 June 2024 | 1,560.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,546.00 | 9,490 |
| 24 June 2024 | 1,547.00 | 1,579.00 | 1,535.00 | 1,566.00 | 1,566.00 | 10,435 |
| 21 June 2024 | 1,535.00 | 1,559.00 | 1,523.00 | 1,550.00 | 1,550.00 | 19,895 |
| 20 June 2024 | 1,535.00 | 1,548.00 | 1,517.00 | 1,546.00 | 1,546.00 | 8,063 |
| 19 June 2024 | 1,529.00 | 1,536.00 | 1,507.00 | 1,536.00 | 1,536.00 | 13,005 |
| 18 June 2024 | 1,545.00 | 1,550.00 | 1,532.00 | 1,538.00 | 1,538.00 | 10,974 |
| 17 June 2024 | 1,555.00 | 1,558.00 | 1,547.00 | 1,547.00 | 1,547.00 | 12,040 |
| 14 June 2024 | 1,556.00 | 1,567.00 | 1,549.00 | 1,553.00 | 1,553.00 | 10,858 |
| 13 June 2024 | 1,562.00 | 1,578.00 | 1,554.00 | 1,564.00 | 1,564.00 | 6,506 |
| 12 June 2024 | 1,575.00 | 1,583.00 | 1,564.00 | 1,568.00 | 1,568.00 | 11,899 |
| 11 June 2024 | 1,551.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,577.00 | 12,869 |
| 10 June 2024 | 1,558.00 | 1,566.00 | 1,545.00 | 1,548.00 | 1,548.00 | 8,896 |
| 07 June 2024 | 1,552.00 | 1,569.00 | 1,545.00 | 1,565.00 | 1,565.00 | 8,586 |
| 06 June 2024 | 1,522.00 | 1,554.00 | 1,518.00 | 1,550.00 | 1,550.00 | 12,679 |
| 05 June 2024 | 1,551.00 | 1,551.00 | 1,533.00 | 1,540.00 | 1,540.00 | 12,492 |
| 04 June 2024 | 1,536.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,546.00 | 14,388 |
| 03 June 2024 | 1,580.00 | 1,586.00 | 1,542.00 | 1,548.00 | 1,548.00 | 16,590 |
| 31 May 2024 | 1,568.00 | 1,575.00 | 1,533.00 | 1,566.00 | 1,566.00 | 71,266 |
| 30 May 2024 | 1,570.00 | 1,574.00 | 1,549.00 | 1,567.00 | 1,567.00 | 12,100 |
| 29 May 2024 | 1,595.00 | 1,607.00 | 1,544.00 | 1,574.00 | 1,574.00 | 28,268 |
| 28 May 2024 | 1,578.00 | 1,614.00 | 1,578.00 | 1,607.00 | 1,607.00 | 19,895 |
| 27 May 2024 | 1,603.00 | 1,610.00 | 1,588.00 | 1,607.00 | 1,607.00 | 7,260 |
| 24 May 2024 | 1,582.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,612.00 | 10,536 |
| 23 May 2024 | 1,580.00 | 1,599.00 | 1,577.00 | 1,591.00 | 1,591.00 | 13,396 |
| 22 May 2024 | 1,609.00 | 1,627.00 | 1,582.00 | 1,593.00 | 1,593.00 | 17,268 |
| 21 May 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,610.00 | 1,610.00 | 16,984 |
| 17 May 2024 | 1,574.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,582.00 | 8,973 |
| 16 May 2024 | 1,590.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,575.00 | 11,091 |
| 15 May 2024 | 1,586.00 | 1,614.00 | 1,581.00 | 1,599.00 | 1,599.00 | 15,089 |
| 14 May 2024 | 1,570.00 | 1,606.00 | 1,568.00 | 1,595.00 | 1,595.00 | 21,718 |
| 13 May 2024 | 1,534.00 | 1,564.00 | 1,524.00 | 1,564.00 | 1,564.00 | 17,210 |
| 10 May 2024 | 1,525.00 | 1,534.00 | 1,504.00 | 1,533.00 | 1,533.00 | 12,529 |
| 08 May 2024 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,509.00 | 15,640 |
| 07 May 2024 | 1,529.00 | 1,547.00 | 1,521.00 | 1,535.00 | 1,535.00 | 16,945 |
| 06 May 2024 | 1,517.00 | 1,535.00 | 1,505.00 | 1,521.00 | 1,521.00 | 14,535 |
| 03 May 2024 | 1,501.00 | 1,540.00 | 1,501.00 | 1,525.00 | 1,525.00 | 18,704 |
| 02 May 2024 | 1,499.00 | 1,528.00 | 1,490.00 | 1,511.00 | 1,511.00 | 33,664 |
| 30 Apr 2024 | 1,394.00 | 1,493.00 | 1,394.00 | 1,484.00 | 1,484.00 | 36,914 |
| 29 Apr 2024 | 1,374.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,385.00 | 11,819 |
| 26 Apr 2024 | 1,389.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,377.00 | 9,340 |
| 25 Apr 2024 | 1,376.00 | 1,395.00 | 1,366.00 | 1,393.00 | 1,393.00 | 9,807 |
| 24 Apr 2024 | 1,383.00 | 1,398.00 | 1,373.00 | 1,382.00 | 1,382.00 | 9,488 |
| 23 Apr 2024 | 1,427.00 | 1,427.00 | 1,379.00 | 1,379.00 | 1,379.00 | 10,997 |
| 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 |
| *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.