Barry Callebaut AG (0QO7.IL)
IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
At close: 05:51PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 0.00 | 0.00 | 0.00 | 1,565.00 | 1,565.00 | - |
| May 31, 2024 | 1,569.00 | 1,579.00 | 1,534.00 | 1,542.50 | 1,542.50 | 288 |
| May 30, 2024 | 1,570.00 | 1,571.00 | 1,521.00 | 1,553.50 | 1,553.50 | 473 |
| May 29, 2024 | 1,606.00 | 1,604.00 | 1,545.00 | 1,548.50 | 1,548.50 | 267 |
| May 28, 2024 | 1,608.00 | 1,613.00 | 1,567.00 | 1,603.00 | 1,603.00 | 189 |
| May 24, 2024 | 1,582.50 | 1,613.00 | 1,571.00 | 1,602.00 | 1,602.00 | 641 |
| May 23, 2024 | 1,579.00 | 1,599.00 | 1,570.00 | 1,587.50 | 1,587.50 | 2,036 |
| May 22, 2024 | 1,607.00 | 1,625.00 | 1,582.00 | 1,589.50 | 1,589.50 | 1,188 |
| May 21, 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,620.50 | 1,620.50 | 7,913 |
| May 20, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
| May 17, 2024 | 1,571.00 | 1,582.00 | 1,552.00 | 1,575.00 | 1,575.00 | 367 |
| May 16, 2024 | 1,590.50 | 1,588.00 | 1,557.00 | 1,557.50 | 1,557.50 | 904 |
| May 15, 2024 | 1,582.50 | 1,612.00 | 1,520.00 | 1,612.00 | 1,612.00 | 663 |
| May 14, 2024 | 1,567.00 | 1,600.00 | 1,540.00 | 1,591.50 | 1,591.50 | 5,553 |
| May 13, 2024 | 1,533.00 | 1,549.00 | 1,518.00 | 1,533.00 | 1,533.00 | 517 |
| May 10, 2024 | 1,525.00 | 1,533.00 | 1,508.00 | 1,524.00 | 1,524.00 | 18,476 |
| May 09, 2024 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | - |
| May 08, 2024 | 1,536.00 | 1,538.00 | 1,509.00 | 1,514.50 | 1,514.50 | 1,694 |
| May 07, 2024 | 1,525.00 | 1,546.00 | 1,524.00 | 1,525.00 | 1,525.00 | 213 |
| May 03, 2024 | 1,501.50 | 1,536.00 | 1,450.00 | 1,527.00 | 1,527.00 | 428 |
| May 02, 2024 | 1,499.00 | 1,512.25 | 1,512.25 | 1,518.50 | 1,518.50 | 1,192 |
| May 01, 2024 | 1,476.50 | 1,476.50 | 1,476.50 | 1,476.50 | 1,476.50 | - |
| Apr 30, 2024 | 1,394.50 | 1,494.00 | 1,373.00 | 1,476.50 | 1,476.50 | 1,669 |
| Apr 29, 2024 | 1,372.00 | 1,381.00 | 1,345.00 | 1,372.00 | 1,372.00 | 203 |
| Apr 26, 2024 | 1,391.50 | 1,401.00 | 1,367.00 | 1,372.00 | 1,372.00 | 1,049 |
| Apr 25, 2024 | 1,379.00 | 1,395.00 | 1,350.00 | 1,377.00 | 1,377.00 | 712 |
| Apr 24, 2024 | 1,383.50 | 1,396.33 | 1,373.00 | 1,383.50 | 1,383.50 | 2,977 |
| Apr 23, 2024 | 1,426.50 | 1,436.00 | 1,378.99 | 1,382.50 | 1,382.50 | 5,943 |
| Apr 22, 2024 | 1,421.50 | 1,450.00 | 1,395.00 | 1,424.50 | 1,424.50 | 14,682 |
| Apr 19, 2024 | 1,395.50 | 1,411.21 | 1,376.00 | 1,396.50 | 1,396.50 | 9,988 |
| Apr 18, 2024 | 1,336.00 | 1,394.00 | 1,337.00 | 1,376.00 | 1,376.00 | 6,967 |
| Apr 17, 2024 | 1,375.00 | 1,377.00 | 1,336.97 | 1,348.50 | 1,348.50 | 2,323 |
| Apr 16, 2024 | 1,342.50 | 1,364.00 | 1,317.00 | 1,350.50 | 1,350.50 | 9,286 |
| Apr 15, 2024 | 1,303.50 | 1,321.00 | 1,272.00 | 1,277.50 | 1,277.50 | 5,510 |
| Apr 12, 2024 | 1,379.00 | 1,394.00 | 1,301.80 | 1,314.50 | 1,314.50 | 8,926 |
| Apr 11, 2024 | 1,362.00 | 1,398.00 | 1,322.00 | 1,379.00 | 1,379.00 | 6,585 |
| Apr 10, 2024 | 1,314.50 | 1,372.00 | 1,301.00 | 1,354.50 | 1,354.50 | 10,110 |
| Apr 09, 2024 | 1,233.50 | 1,246.00 | 1,229.00 | 1,232.50 | 1,232.50 | 5,680 |
| Apr 08, 2024 | 1,233.50 | 1,284.00 | 1,228.00 | 1,232.50 | 1,232.50 | 1,756 |
| Apr 05, 2024 | 1,228.50 | 1,233.00 | 1,220.00 | 1,221.50 | 1,221.50 | 8,501 |
| Apr 04, 2024 | 1,234.50 | 1,240.00 | 1,220.00 | 1,236.50 | 1,236.50 | 4,072 |
| Apr 03, 2024 | 1,272.50 | 1,276.00 | 1,226.00 | 1,240.00 | 1,240.00 | 14,212 |
| Apr 02, 2024 | 1,314.50 | 1,328.00 | 1,286.00 | 1,295.00 | 1,295.00 | 2,648 |
| Mar 28, 2024 | 1,290.00 | 1,310.00 | 1,279.00 | 1,308.50 | 1,308.50 | 3,048 |
| Mar 27, 2024 | 1,298.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | 40,811 |
| Mar 26, 2024 | 1,285.00 | 1,297.00 | 1,275.00 | 1,285.00 | 1,285.00 | 912 |
| Mar 25, 2024 | 1,318.50 | 1,327.00 | 1,285.99 | 1,300.50 | 1,300.50 | 3,289 |
| Mar 22, 2024 | 1,312.50 | 1,326.00 | 1,310.00 | 1,313.50 | 1,313.50 | 14,037 |
| Mar 21, 2024 | 1,314.50 | 1,357.00 | 1,306.00 | 1,317.50 | 1,317.50 | 2,178 |
| Mar 20, 2024 | 1,308.50 | 1,321.00 | 1,299.00 | 1,309.50 | 1,309.50 | 7,847 |
| Mar 19, 2024 | 1,318.50 | 1,329.00 | 1,297.00 | 1,314.50 | 1,314.50 | 11,256 |
| Mar 18, 2024 | 1,321.00 | 1,341.00 | 1,302.00 | 1,320.00 | 1,320.00 | 5,002 |
| Mar 15, 2024 | 1,332.00 | 1,334.00 | 1,319.00 | 1,335.00 | 1,335.00 | 5,022 |
| Mar 14, 2024 | 1,310.50 | 1,344.00 | 1,300.00 | 1,331.00 | 1,331.00 | 9,835 |
| Mar 13, 2024 | 1,304.50 | 1,315.00 | 1,294.00 | 1,306.50 | 1,306.50 | 2,289 |
| Mar 12, 2024 | 1,300.50 | 1,318.00 | 1,279.00 | 1,312.50 | 1,312.50 | 6,818 |
| Mar 11, 2024 | 1,265.50 | 1,289.00 | 1,255.00 | 1,286.00 | 1,286.00 | 3,437 |
| Mar 08, 2024 | 1,258.00 | 1,270.00 | 1,255.00 | 1,260.50 | 1,260.50 | 1,738 |
| Mar 07, 2024 | 1,246.00 | 1,259.00 | 1,233.00 | 1,249.00 | 1,249.00 | 13,045 |
| Mar 06, 2024 | 1,256.00 | 1,280.00 | 1,245.00 | 1,256.00 | 1,256.00 | 1,210 |
| Mar 05, 2024 | 1,241.00 | 1,253.00 | 1,193.00 | 1,244.00 | 1,244.00 | 1,382 |
| Mar 04, 2024 | 1,250.00 | 1,255.00 | 1,243.88 | 1,250.00 | 1,250.00 | 1,937 |
| Mar 01, 2024 | 1,252.00 | 1,262.00 | 1,234.00 | 1,248.00 | 1,248.00 | 5,357 |
| Feb 29, 2024 | 1,237.50 | 1,254.00 | 1,232.00 | 1,242.00 | 1,242.00 | 2,873 |
| Feb 28, 2024 | 1,241.00 | 1,285.00 | 1,214.00 | 1,219.00 | 1,219.00 | 15,747 |
| Feb 27, 2024 | 1,281.00 | 1,299.00 | 1,236.00 | 1,247.00 | 1,247.00 | 8,574 |
| Feb 26, 2024 | 1,317.50 | 1,328.00 | 1,290.81 | 1,297.00 | 1,297.00 | 7,396 |
| Feb 23, 2024 | 1,316.50 | 1,322.00 | 1,308.99 | 1,317.50 | 1,317.50 | 1,566 |
| Feb 22, 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,308.50 | 1,308.50 | 2,036 |
| Feb 21, 2024 | 1,321.00 | 1,343.00 | 1,290.00 | 1,324.00 | 1,324.00 | 3,921 |
| Feb 20, 2024 | 1,306.50 | 1,323.00 | 1,297.00 | 1,307.50 | 1,307.50 | 493 |
| Feb 19, 2024 | 1,303.50 | 1,324.00 | 1,288.00 | 1,299.00 | 1,299.00 | 519 |
| Feb 16, 2024 | 1,310.50 | 1,317.00 | 1,293.00 | 1,309.50 | 1,309.50 | 845 |
| Feb 15, 2024 | 1,292.00 | 1,316.00 | 1,291.00 | 1,301.50 | 1,301.50 | 1,197 |
| Feb 14, 2024 | 1,288.00 | 1,298.00 | 1,280.00 | 1,288.00 | 1,288.00 | 27,817 |
| Feb 13, 2024 | 1,295.00 | 1,301.00 | 1,280.00 | 1,294.00 | 1,294.00 | 543 |
| Feb 12, 2024 | 1,300.50 | 1,302.00 | 1,275.00 | 1,290.00 | 1,290.00 | 687 |
| Feb 09, 2024 | 1,300.50 | 1,302.00 | 1,279.00 | 1,281.00 | 1,281.00 | 4,815 |
| Feb 08, 2024 | 1,291.00 | 1,312.00 | 1,282.00 | 1,313.50 | 1,313.50 | 8,781 |
| Feb 07, 2024 | 1,281.00 | 1,292.00 | 1,250.00 | 1,281.00 | 1,281.00 | 2,613 |
| Feb 06, 2024 | 1,288.00 | 1,297.00 | 1,271.00 | 1,288.00 | 1,288.00 | 1,767 |
| Feb 05, 2024 | 1,274.50 | 1,328.00 | 1,270.00 | 1,275.50 | 1,275.50 | 7,957 |
| Feb 02, 2024 | 1,274.50 | 1,290.00 | 1,250.00 | 1,281.00 | 1,281.00 | 715 |
| Feb 01, 2024 | 1,278.50 | 1,316.00 | 1,258.00 | 1,280.00 | 1,280.00 | 5,487 |
| Jan 31, 2024 | 1,281.00 | 1,290.00 | 1,258.04 | 1,258.00 | 1,258.00 | 1,260 |
| Jan 30, 2024 | 1,286.00 | 1,296.00 | 1,268.00 | 1,268.50 | 1,268.50 | 1,536 |
| Jan 29, 2024 | 1,276.50 | 1,293.00 | 1,261.00 | 1,289.00 | 1,289.00 | 1,343 |
| Jan 26, 2024 | 1,257.00 | 1,293.00 | 1,237.00 | 1,295.00 | 1,295.00 | 3,921 |
| Jan 25, 2024 | 1,254.00 | 1,266.00 | 1,234.00 | 1,236.50 | 1,236.50 | 1,593 |
| Jan 24, 2024 | 1,305.50 | 1,325.00 | 1,251.00 | 1,260.50 | 1,260.50 | 4,821 |
| Jan 23, 2024 | 1,269.50 | 1,285.00 | 1,255.00 | 1,285.00 | 1,285.00 | 9,120 |
| Jan 22, 2024 | 1,267.50 | 1,320.00 | 1,257.00 | 1,266.50 | 1,266.50 | 1,503 |
| Jan 19, 2024 | 1,267.50 | 1,272.00 | 1,261.00 | 1,266.50 | 1,266.50 | 1,013 |
| Jan 18, 2024 | 1,260.50 | 1,276.00 | 1,246.00 | 1,259.00 | 1,259.00 | 2,299 |
| Jan 17, 2024 | 1,260.50 | 1,276.00 | 1,248.00 | 1,256.00 | 1,256.00 | 7,029 |
| Jan 16, 2024 | 1,264.50 | 1,274.00 | 1,261.00 | 1,266.50 | 1,266.50 | 1,854 |
| Jan 15, 2024 | 1,268.00 | 1,280.00 | 1,262.00 | 1,268.50 | 1,268.50 | 16,261 |
| Jan 12, 2024 | 1,283.00 | 1,297.00 | 1,266.00 | 1,265.50 | 1,265.50 | 2,023 |
| Jan 11, 2024 | 1,271.50 | 1,312.00 | 1,260.00 | 1,275.50 | 1,275.50 | 6,512 |
| Jan 10, 2024 | 1,337.00 | 1,352.00 | 1,323.00 | 1,337.00 | 1,337.00 | 2,951 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.