Barry Callebaut AG (BARNZ.XC)
Cboe UK - Cboe UK Real Time Price. Currency in CHF
Add to watchlist
At close: 04:17PM BST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 1,549.00 | 1,553.00 | 1,529.00 | 1,536.00 | 1,536.00 | 1,270 |
| Jul 04, 2024 | 1,547.00 | 1,558.00 | 1,535.00 | 1,537.00 | 1,537.00 | 626 |
| Jul 03, 2024 | 1,528.00 | 1,544.00 | 1,523.00 | 1,542.00 | 1,542.00 | 1,585 |
| Jul 02, 2024 | 1,502.00 | 1,530.00 | 1,488.00 | 1,525.50 | 1,525.50 | 1,281 |
| Jul 01, 2024 | 1,500.00 | 1,500.00 | 1,472.00 | 1,489.00 | 1,489.00 | 1,255 |
| Jun 28, 2024 | 1,468.00 | 1,470.00 | 1,453.00 | 1,467.00 | 1,467.00 | 1,291 |
| Jun 27, 2024 | 1,492.00 | 1,492.00 | 1,453.00 | 1,468.00 | 1,468.00 | 1,819 |
| Jun 26, 2024 | 1,526.00 | 1,538.00 | 1,490.00 | 1,496.00 | 1,496.00 | 2,034 |
| Jun 25, 2024 | 1,558.00 | 1,572.00 | 1,552.00 | 1,556.00 | 1,556.00 | 736 |
| Jun 24, 2024 | 1,545.00 | 1,579.00 | 1,536.00 | 1,575.00 | 1,575.00 | 839 |
| Jun 21, 2024 | 1,539.00 | 1,559.00 | 1,524.00 | 1,549.00 | 1,549.00 | 580 |
| Jun 20, 2024 | 1,534.00 | 1,548.00 | 1,520.00 | 1,545.00 | 1,545.00 | 505 |
| Jun 19, 2024 | 1,531.00 | 1,535.00 | 1,508.00 | 1,535.00 | 1,535.00 | 963 |
| Jun 18, 2024 | 1,545.00 | 1,550.00 | 1,532.00 | 1,546.00 | 1,546.00 | 1,413 |
| Jun 17, 2024 | 1,556.00 | 1,559.00 | 1,546.00 | 1,551.00 | 1,551.00 | 1,439 |
| Jun 14, 2024 | 1,560.00 | 1,565.00 | 1,549.00 | 1,561.00 | 1,561.00 | 1,033 |
| Jun 13, 2024 | 1,563.00 | 1,578.00 | 1,554.00 | 1,567.00 | 1,567.00 | 3,355 |
| Jun 12, 2024 | 1,576.00 | 1,582.00 | 1,564.00 | 1,570.00 | 1,570.00 | 1,569 |
| Jun 11, 2024 | 1,556.00 | 1,563.00 | 1,547.00 | 1,557.00 | 1,557.00 | 1,414 |
| Jun 10, 2024 | 1,556.00 | 1,564.00 | 1,545.00 | 1,551.00 | 1,551.00 | 1,448 |
| Jun 07, 2024 | 1,552.00 | 1,569.00 | 1,547.00 | 1,552.00 | 1,552.00 | 952 |
| Jun 06, 2024 | 1,524.00 | 1,553.00 | 1,524.00 | 1,553.00 | 1,553.00 | 2,309 |
| Jun 05, 2024 | 1,545.00 | 1,550.00 | 1,534.50 | 1,545.00 | 1,545.00 | 2,183 |
| Jun 04, 2024 | 1,524.00 | 1,564.00 | 1,524.00 | 1,552.00 | 1,552.00 | 996 |
| Jun 03, 2024 | 1,580.00 | 1,584.00 | 1,544.00 | 1,550.00 | 1,550.00 | 1,440 |
| May 31, 2024 | 1,568.00 | 1,573.00 | 1,534.00 | 1,552.00 | 1,552.00 | 2,144 |
| May 30, 2024 | 1,571.00 | 1,573.00 | 1,549.00 | 1,561.00 | 1,561.00 | 1,734 |
| May 29, 2024 | 1,600.00 | 1,605.00 | 1,546.00 | 1,556.00 | 1,556.00 | 1,093 |
| May 28, 2024 | 1,581.00 | 1,613.00 | 1,580.00 | 1,596.00 | 1,596.00 | 1,963 |
| May 24, 2024 | 1,583.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,612.00 | 1,279 |
| May 23, 2024 | 1,577.00 | 1,599.00 | 1,577.00 | 1,596.00 | 1,596.00 | 1,321 |
| May 22, 2024 | 1,607.00 | 1,625.00 | 1,583.00 | 1,595.00 | 1,595.00 | 1,930 |
| May 21, 2024 | 1,571.00 | 1,623.00 | 1,565.00 | 1,612.00 | 1,612.00 | 1,806 |
| May 20, 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| May 17, 2024 | 1,573.00 | 1,582.00 | 1,555.00 | 1,579.00 | 1,579.00 | 759 |
| May 16, 2024 | 1,591.00 | 1,591.00 | 1,555.00 | 1,577.00 | 1,577.00 | 1,358 |
| May 15, 2024 | 1,586.00 | 1,613.00 | 1,582.00 | 1,608.00 | 1,608.00 | 1,507 |
| May 14, 2024 | 1,569.00 | 1,606.00 | 1,568.00 | 1,589.50 | 1,589.50 | 3,127 |
| May 13, 2024 | 1,538.00 | 1,551.00 | 1,524.00 | 1,551.00 | 1,551.00 | 1,385 |
| May 10, 2024 | 1,527.00 | 1,534.00 | 1,505.00 | 1,533.00 | 1,533.00 | 1,021 |
| May 09, 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
| May 08, 2024 | 1,538.00 | 1,538.00 | 1,509.00 | 1,513.00 | 1,513.00 | 1,699 |
| May 07, 2024 | 1,527.50 | 1,546.00 | 1,524.00 | 1,538.00 | 1,538.00 | 1,383 |
| May 03, 2024 | 1,499.00 | 1,539.00 | 1,499.00 | 1,523.00 | 1,523.00 | 1,656 |
| May 02, 2024 | 1,501.00 | 1,527.00 | 1,490.00 | 1,508.00 | 1,508.00 | 4,049 |
| May 01, 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| Apr 30, 2024 | 1,397.00 | 1,491.00 | 1,397.00 | 1,478.00 | 1,478.00 | 6,344 |
| Apr 29, 2024 | 1,372.00 | 1,381.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1,257 |
| Apr 26, 2024 | 1,390.00 | 1,400.00 | 1,367.00 | 1,382.50 | 1,382.50 | 1,487 |
| Apr 25, 2024 | 1,376.00 | 1,395.00 | 1,367.00 | 1,392.00 | 1,392.00 | 1,079 |
| Apr 24, 2024 | 1,384.00 | 1,397.00 | 1,373.00 | 1,388.00 | 1,388.00 | 1,051 |
| Apr 23, 2024 | 1,423.00 | 1,423.00 | 1,381.00 | 1,381.50 | 1,381.50 | 1,037 |
| Apr 22, 2024 | 1,422.00 | 1,431.00 | 1,408.00 | 1,421.00 | 1,421.00 | 1,176 |
| Apr 19, 2024 | 1,395.00 | 1,411.00 | 1,391.00 | 1,410.00 | 1,410.00 | 2,609 |
| Apr 18, 2024 | 1,338.00 | 1,386.00 | 1,338.00 | 1,385.00 | 1,385.00 | 1,722 |
| Apr 17, 2024 | 1,373.50 | 1,373.50 | 1,336.00 | 1,340.00 | 1,340.00 | 3,049 |
| Apr 16, 2024 | 1,341.00 | 1,364.00 | 1,316.00 | 1,361.00 | 1,361.00 | 3,562 |
| Apr 15, 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,280.00 | 1,280.00 | 1,727 |
| Apr 12, 2024 | 1,377.00 | 1,377.00 | 1,302.00 | 1,311.00 | 1,311.00 | 2,763 |
| Apr 11, 2024 | 1,362.00 | 1,398.00 | 1,346.00 | 1,385.50 | 1,385.50 | 4,081 |
| Apr 10, 2024 | 1,312.00 | 1,374.00 | 1,308.00 | 1,350.00 | 1,350.00 | 7,970 |
| Apr 09, 2024 | 1,232.00 | 1,239.00 | 1,229.00 | 1,235.00 | 1,235.00 | 2,206 |
| Apr 08, 2024 | 1,236.00 | 1,244.00 | 1,230.00 | 1,237.00 | 1,237.00 | 1,074 |
| Apr 05, 2024 | 1,226.00 | 1,234.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1,088 |
| Apr 04, 2024 | 1,234.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1,480 |
| Apr 03, 2024 | 1,272.00 | 1,276.00 | 1,225.00 | 1,234.00 | 1,234.00 | 2,678 |
| Apr 02, 2024 | 1,318.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 2,682 |
| Mar 28, 2024 | 1,291.00 | 1,310.00 | 1,276.00 | 1,310.00 | 1,310.00 | 1,216 |
| Mar 27, 2024 | 1,303.00 | 1,308.00 | 1,280.00 | 1,284.00 | 1,284.00 | 1,657 |
| Mar 26, 2024 | 1,287.00 | 1,298.00 | 1,280.00 | 1,289.00 | 1,289.00 | 2,355 |
| Mar 25, 2024 | 1,317.00 | 1,319.00 | 1,288.00 | 1,291.00 | 1,291.00 | 1,060 |
| Mar 22, 2024 | 1,313.00 | 1,327.00 | 1,310.00 | 1,320.00 | 1,320.00 | 665 |
| Mar 21, 2024 | 1,325.00 | 1,343.00 | 1,306.00 | 1,315.00 | 1,315.00 | 835 |
| Mar 20, 2024 | 1,305.00 | 1,325.00 | 1,300.00 | 1,323.00 | 1,323.00 | 1,069 |
| Mar 19, 2024 | 1,317.00 | 1,317.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1,829 |
| Mar 18, 2024 | 1,321.00 | 1,321.00 | 1,304.00 | 1,316.00 | 1,316.00 | 1,935 |
| Mar 15, 2024 | 1,326.50 | 1,334.00 | 1,319.00 | 1,320.00 | 1,320.00 | 1,567 |
| Mar 14, 2024 | 1,313.00 | 1,345.00 | 1,313.00 | 1,326.00 | 1,326.00 | 2,344 |
| Mar 13, 2024 | 1,304.00 | 1,313.00 | 1,294.00 | 1,309.00 | 1,309.00 | 1,329 |
| Mar 12, 2024 | 1,301.00 | 1,317.00 | 1,295.00 | 1,313.00 | 1,313.00 | 1,787 |
| Mar 11, 2024 | 1,265.00 | 1,291.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1,304 |
| Mar 08, 2024 | 1,261.00 | 1,266.00 | 1,255.00 | 1,265.00 | 1,265.00 | 520 |
| Mar 07, 2024 | 1,249.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 1,078 |
| Mar 06, 2024 | 1,259.00 | 1,269.00 | 1,248.00 | 1,249.00 | 1,249.00 | 630 |
| Mar 05, 2024 | 1,243.00 | 1,255.00 | 1,227.00 | 1,251.00 | 1,251.00 | 1,448 |
| Mar 04, 2024 | 1,252.00 | 1,255.00 | 1,245.00 | 1,249.00 | 1,249.00 | 618 |
| Mar 01, 2024 | 1,253.00 | 1,262.00 | 1,243.00 | 1,256.00 | 1,256.00 | 824 |
| Feb 29, 2024 | 1,245.00 | 1,254.00 | 1,239.00 | 1,241.00 | 1,241.00 | 987 |
| Feb 28, 2024 | 1,239.00 | 1,241.00 | 1,216.00 | 1,234.00 | 1,234.00 | 2,869 |
| Feb 27, 2024 | 1,280.00 | 1,287.00 | 1,236.00 | 1,246.00 | 1,246.00 | 2,272 |
| Feb 26, 2024 | 1,316.00 | 1,318.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,365 |
| Feb 23, 2024 | 1,316.00 | 1,321.00 | 1,308.00 | 1,315.00 | 1,315.00 | 569 |
| Feb 22, 2024 | 1,327.00 | 1,328.00 | 1,304.00 | 1,318.50 | 1,318.50 | 1,111 |
| Feb 21, 2024 | 1,327.00 | 1,337.00 | 1,324.00 | 1,324.00 | 1,324.00 | 788 |
| Feb 20, 2024 | 1,305.00 | 1,322.50 | 1,305.00 | 1,318.00 | 1,318.00 | 735 |
| Feb 19, 2024 | 1,299.00 | 1,315.00 | 1,287.50 | 1,308.00 | 1,308.00 | 877 |
| Feb 16, 2024 | 1,308.00 | 1,309.00 | 1,293.00 | 1,302.00 | 1,302.00 | 1,025 |
| Feb 15, 2024 | 1,298.00 | 1,314.00 | 1,293.00 | 1,311.50 | 1,311.50 | 1,202 |
| Feb 14, 2024 | 1,288.00 | 1,297.00 | 1,284.00 | 1,295.00 | 1,295.00 | 713 |
| Feb 13, 2024 | 1,291.00 | 1,294.00 | 1,281.00 | 1,287.00 | 1,287.00 | 576 |
| *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.