Swiss - Delayed Quote CHF

Barry Callebaut AG (BARN.SW)

Compare
1,085.00
-12.00
(-1.09%)
At close: January 14 at 5:30:33 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251,100.001,102.001,085.001,085.001,085.0016,830
Jan 13, 20251,102.001,107.001,090.001,097.001,097.0017,296
Jan 10, 20251,132.001,133.001,114.001,115.001,115.0011,831
Jan 9, 20251,143.001,148.001,130.001,131.001,131.008,646
Jan 8, 20251,167.001,167.001,127.001,138.001,138.0022,188
Jan 7, 2025 29.00 Dividend
Jan 7, 20251,171.001,175.001,160.001,171.001,171.0015,671
Jan 6, 20251,205.001,212.001,186.001,197.001,168.0014,639
Jan 3, 20251,202.001,215.001,198.001,206.001,176.7813,320
Dec 30, 20241,218.001,223.001,199.001,204.001,174.838,526
Dec 27, 20241,207.001,218.001,207.001,217.001,187.528,613
Dec 23, 20241,207.001,217.001,195.001,207.001,177.768,622
Dec 20, 20241,213.001,215.001,199.001,205.001,175.8121,939
Dec 19, 20241,225.001,232.001,213.001,214.001,184.5912,385
Dec 18, 20241,263.001,263.001,231.001,233.001,203.1312,801
Dec 17, 20241,258.001,259.001,237.001,253.001,222.6412,583
Dec 16, 20241,282.001,282.001,256.001,267.001,236.3014,760
Dec 13, 20241,271.001,294.001,271.001,285.001,253.878,938
Dec 12, 20241,285.001,289.001,266.001,280.001,248.999,210
Dec 11, 20241,293.001,298.001,278.001,287.001,255.8213,133
Dec 10, 20241,275.001,298.001,264.001,292.001,260.7014,934
Dec 9, 20241,304.001,331.001,296.001,304.001,272.4118,835
Dec 6, 20241,314.001,317.001,302.001,305.001,273.387,394
Dec 5, 20241,335.001,341.001,312.001,318.001,286.078,324
Dec 4, 20241,329.001,348.001,323.001,338.001,305.589,706
Dec 3, 20241,348.001,349.001,324.001,336.001,303.6311,809
Dec 2, 20241,341.001,346.001,323.001,342.001,309.497,790
Nov 29, 20241,342.001,348.001,334.001,344.001,311.447,358
Nov 28, 20241,330.001,352.001,328.001,346.001,313.397,053
Nov 27, 20241,334.001,334.001,318.001,330.001,297.787,458
Nov 26, 20241,336.001,338.001,315.001,318.001,286.078,727
Nov 25, 20241,351.001,352.001,325.001,334.001,301.6818,564
Nov 22, 20241,341.001,353.001,341.001,346.001,313.399,089
Nov 21, 20241,331.001,351.001,324.001,345.001,312.4115,672
Nov 20, 20241,316.001,333.001,315.001,330.001,297.7810,237
Nov 19, 20241,330.001,331.001,302.001,316.001,284.1214,456
Nov 18, 20241,315.001,331.001,306.001,324.001,291.9212,538
Nov 15, 20241,350.001,355.001,320.001,320.001,288.0218,987
Nov 14, 20241,370.001,370.001,322.001,349.001,316.3225,172
Nov 13, 20241,372.001,386.001,361.001,367.001,333.8814,333
Nov 12, 20241,390.001,406.001,381.001,381.001,347.5413,178
Nov 11, 20241,411.001,433.001,391.001,402.001,368.0312,644
Nov 8, 20241,450.001,454.001,413.001,413.001,378.7715,945
Nov 7, 20241,540.001,552.001,437.001,451.001,415.8529,805
Nov 6, 20241,568.001,607.001,546.001,561.001,523.1818,812
Nov 5, 20241,512.001,542.001,504.001,542.001,504.6412,748
Nov 4, 20241,504.001,515.001,504.001,507.001,470.495,343
Nov 1, 20241,510.001,516.001,502.001,510.001,473.424,618
Oct 31, 20241,513.001,520.001,499.001,512.001,475.378,180
Oct 30, 20241,535.001,538.001,521.001,521.001,484.157,451
Oct 29, 20241,577.001,581.001,536.001,545.001,507.578,456
Oct 28, 20241,575.001,579.001,560.001,573.001,534.895,769
Oct 25, 20241,560.001,581.001,555.001,570.001,531.967,130
Oct 24, 20241,558.001,572.001,550.001,557.001,519.289,160
Oct 23, 20241,575.001,588.001,550.001,558.001,520.256,113
Oct 22, 20241,578.001,597.001,575.001,575.001,536.848,370
Oct 21, 20241,577.001,590.001,574.001,585.001,546.605,259
Oct 18, 20241,558.001,589.001,540.001,581.001,542.7017,004
Oct 17, 20241,529.001,535.001,506.001,516.001,479.279,404
Oct 16, 20241,534.001,536.001,511.001,530.001,492.935,532
Oct 15, 20241,515.001,546.001,514.001,537.001,499.7611,089
Oct 14, 20241,516.001,525.001,510.001,522.001,485.134,709
Oct 11, 20241,516.001,532.001,516.001,521.001,484.153,275
Oct 10, 20241,517.001,528.001,511.001,522.001,485.134,290
Oct 9, 20241,525.001,530.001,512.001,517.001,480.258,605
Oct 8, 20241,520.001,532.001,514.001,518.001,481.226,363
Oct 7, 20241,544.001,552.001,535.001,538.001,500.748,883
Oct 4, 20241,546.001,558.001,533.001,533.001,495.867,225
Oct 3, 20241,558.001,564.001,549.001,556.001,518.307,240
Oct 2, 20241,558.001,560.001,528.001,559.001,521.239,772
Oct 1, 20241,577.001,577.001,546.001,556.001,518.308,423
Sep 30, 20241,556.001,569.001,556.001,566.001,528.0610,853
Sep 27, 20241,542.001,578.001,536.001,564.001,526.119,660
Sep 26, 20241,556.001,566.001,532.001,539.001,501.7112,009
Sep 25, 20241,556.001,559.001,538.001,555.001,517.334,942
Sep 24, 20241,554.001,566.001,530.001,553.001,515.386,615
Sep 23, 20241,526.001,572.001,526.001,553.001,515.3811,489
Sep 20, 20241,520.001,540.001,520.001,526.001,489.0316,675
Sep 19, 20241,536.001,548.001,510.001,520.001,483.1711,104
Sep 18, 20241,558.001,571.001,530.001,530.001,492.9311,198
Sep 17, 20241,499.001,576.001,495.001,561.001,523.1838,965
Sep 16, 20241,449.001,465.001,449.001,456.001,420.736,574
Sep 13, 20241,446.001,464.001,444.001,455.001,419.755,099
Sep 12, 20241,452.001,459.001,427.001,447.001,411.945,616
Sep 11, 20241,455.001,470.001,447.001,457.001,421.708,238
Sep 10, 20241,459.001,473.001,453.001,465.001,429.518,081
Sep 9, 20241,429.001,451.001,418.001,448.001,412.927,163
Sep 6, 20241,452.001,462.001,429.001,429.001,394.3812,230
Sep 5, 20241,420.001,452.001,420.001,451.001,415.8514,885
Sep 4, 20241,358.001,418.001,357.001,418.001,383.6516,474
Sep 3, 20241,384.001,387.001,370.001,372.001,338.767,674
Sep 2, 20241,379.001,391.001,367.001,384.001,350.4710,334
Aug 30, 20241,359.001,379.001,355.001,376.001,342.6614,922
Aug 29, 20241,363.001,386.001,363.001,370.001,336.816,824
Aug 28, 20241,367.001,373.001,358.001,364.001,330.956,095
Aug 27, 20241,370.001,375.001,355.001,367.001,333.888,870
Aug 26, 20241,355.001,373.001,351.001,373.001,339.748,410
Aug 23, 20241,363.001,370.001,356.001,368.001,334.865,696
Aug 22, 20241,361.001,369.001,353.001,362.001,329.008,429
Aug 21, 20241,371.001,375.001,361.001,361.001,328.0312,511
Aug 20, 20241,380.001,387.001,371.001,371.001,337.789,085
Aug 19, 20241,394.001,397.001,377.001,386.001,352.429,323
Aug 16, 20241,385.001,397.001,379.001,394.001,360.235,109
Aug 15, 20241,394.001,395.001,380.001,387.001,353.408,088
Aug 14, 20241,389.001,406.001,383.001,394.001,360.236,063
Aug 13, 20241,415.001,425.001,373.001,388.001,354.3713,673
Aug 12, 20241,424.001,428.001,419.001,421.001,386.576,950
Aug 9, 20241,434.001,443.001,421.001,421.001,386.576,859
Aug 8, 20241,452.001,452.001,418.001,438.001,403.167,441
Aug 7, 20241,422.001,464.001,422.001,455.001,419.7510,525
Aug 6, 20241,425.001,442.001,415.001,422.001,387.5510,611
Aug 5, 20241,393.001,424.001,392.001,409.001,374.8614,419
Aug 2, 20241,411.001,437.001,398.001,425.001,390.4814,080
Jul 31, 20241,410.001,436.001,410.001,415.001,380.7210,197
Jul 30, 20241,404.001,427.001,404.001,411.001,376.829,444
Jul 29, 20241,421.001,424.001,405.001,407.001,372.915,680
Jul 26, 20241,401.001,417.001,387.001,408.001,373.899,368
Jul 25, 20241,404.001,414.001,384.001,400.001,366.089,993
Jul 24, 20241,404.001,417.001,400.001,415.001,380.729,643
Jul 23, 20241,436.001,446.001,404.001,411.001,376.8212,072
Jul 22, 20241,458.001,480.001,428.001,430.001,395.3514,818
Jul 19, 20241,419.001,435.001,403.001,403.001,369.018,508
Jul 18, 20241,435.001,452.001,430.001,434.001,399.265,441
Jul 17, 20241,411.001,442.001,411.001,437.001,402.1911,402
Jul 16, 20241,392.001,418.001,380.001,416.001,381.6910,851
Jul 15, 20241,418.001,428.001,386.001,391.001,357.3016,616
Jul 12, 20241,416.001,424.001,386.001,412.001,377.7920,760
Jul 11, 20241,532.001,538.001,402.001,408.001,373.8958,679
Jul 10, 20241,565.001,600.001,564.001,599.001,560.2610,220
Jul 9, 20241,539.001,577.001,539.001,568.001,530.019,274
Jul 8, 20241,548.001,567.001,542.001,544.001,506.5911,224
Jul 5, 20241,541.001,553.001,528.001,534.001,496.848,760
Jul 4, 20241,539.001,558.001,535.001,541.001,503.6711,270
Jul 3, 20241,530.001,543.001,522.001,541.001,503.6717,896
Jul 2, 20241,504.001,531.001,487.001,522.001,485.1310,073
Jul 1, 20241,495.001,497.001,470.001,491.001,454.8812,649
Jun 28, 20241,468.001,470.001,453.001,464.001,428.539,874
Jun 27, 20241,493.001,493.001,453.001,456.001,420.7317,400
Jun 26, 20241,526.001,538.001,491.001,493.001,456.8320,442
Jun 25, 20241,560.001,573.001,546.001,546.001,508.549,490
Jun 24, 20241,547.001,579.001,535.001,566.001,528.0610,435
Jun 21, 20241,535.001,559.001,523.001,550.001,512.4519,895
Jun 20, 20241,535.001,548.001,517.001,546.001,508.548,063
Jun 19, 20241,529.001,536.001,507.001,536.001,498.7913,005
Jun 18, 20241,545.001,550.001,532.001,538.001,500.7410,974
Jun 17, 20241,555.001,558.001,547.001,547.001,509.5212,040
Jun 14, 20241,556.001,567.001,549.001,553.001,515.3810,858
Jun 13, 20241,562.001,578.001,554.001,564.001,526.116,506
Jun 12, 20241,575.001,583.001,564.001,568.001,530.0111,899
Jun 11, 20241,551.001,577.001,547.001,577.001,538.7912,869
Jun 10, 20241,558.001,566.001,545.001,548.001,510.508,896
Jun 7, 20241,552.001,569.001,545.001,565.001,527.088,586
Jun 6, 20241,522.001,554.001,518.001,550.001,512.4512,679
Jun 5, 20241,551.001,551.001,533.001,540.001,502.6912,492
Jun 4, 20241,536.001,565.001,525.001,546.001,508.5414,388
Jun 3, 20241,580.001,586.001,542.001,548.001,510.5016,590
May 31, 20241,568.001,575.001,533.001,566.001,528.0671,266
May 30, 20241,570.001,574.001,549.001,567.001,529.0412,100
May 29, 20241,595.001,607.001,544.001,574.001,535.8728,268
May 28, 20241,578.001,614.001,578.001,607.001,568.0719,895
May 27, 20241,603.001,610.001,588.001,607.001,568.077,260
May 24, 20241,582.001,614.001,580.001,612.001,572.9510,536
May 23, 20241,580.001,599.001,577.001,591.001,552.4513,396
May 22, 20241,609.001,627.001,582.001,593.001,554.4117,268
May 21, 20241,575.001,622.001,561.001,610.001,570.9916,984
May 17, 20241,574.001,582.001,555.001,582.001,543.678,973
May 16, 20241,590.001,590.001,555.001,575.001,536.8411,091
May 15, 20241,586.001,614.001,581.001,599.001,560.2615,089
May 14, 20241,570.001,606.001,568.001,595.001,556.3621,718
May 13, 20241,534.001,564.001,524.001,564.001,526.1117,210
May 10, 20241,525.001,534.001,504.001,533.001,495.8612,529
May 8, 20241,536.001,537.001,509.001,509.001,472.4415,640
May 7, 20241,529.001,547.001,521.001,535.001,497.8116,945
May 6, 20241,517.001,535.001,505.001,521.001,484.1514,535
May 3, 20241,501.001,540.001,501.001,525.001,488.0518,704
May 2, 20241,499.001,528.001,490.001,511.001,474.3933,664
Apr 30, 20241,394.001,493.001,394.001,484.001,448.0536,914
Apr 29, 20241,374.001,385.001,354.001,385.001,351.4511,819
Apr 26, 20241,389.001,400.001,367.001,377.001,343.649,340
Apr 25, 20241,376.001,395.001,366.001,393.001,359.259,807
Apr 24, 20241,383.001,398.001,373.001,382.001,348.529,488
Apr 23, 20241,427.001,427.001,379.001,379.001,345.5910,997
Apr 22, 20241,420.001,432.001,410.001,427.001,392.4314,307
Apr 19, 20241,395.001,412.001,387.001,411.001,376.8216,084
Apr 18, 20241,337.001,394.001,337.001,394.001,360.2321,016
Apr 17, 20241,374.001,377.001,336.001,337.001,304.6115,391
Apr 16, 20241,348.001,364.001,313.001,364.001,330.9528,873
Apr 15, 20241,303.001,303.001,272.001,278.001,247.0425,732
Apr 12, 20241,378.001,378.001,302.001,302.001,270.4623,156
Apr 11, 20241,365.001,398.001,344.001,377.001,343.6424,412
Apr 10, 20241,306.001,373.001,306.001,365.001,331.9356,966
Apr 9, 20241,230.001,239.001,229.001,230.001,200.2015,577
Apr 8, 20241,234.001,245.001,229.001,238.001,208.0110,314
Apr 5, 20241,226.001,234.001,220.001,231.001,201.1813,068
Apr 4, 20241,232.001,241.001,220.001,238.001,208.0116,465
Apr 3, 20241,275.001,279.001,223.001,231.001,201.1826,674
Apr 2, 20241,320.001,323.001,285.001,286.001,254.8415,822
Mar 28, 20241,291.001,310.001,276.001,309.001,277.2915,004
Mar 27, 20241,296.001,309.001,280.001,288.001,256.8012,712
Mar 26, 20241,281.001,298.001,280.001,291.001,259.7216,735
Mar 25, 20241,319.001,322.001,286.001,286.001,254.8413,726
Mar 22, 20241,315.001,328.001,310.001,319.001,287.049,169
Mar 21, 20241,317.001,342.001,306.001,315.001,283.147,656
Mar 20, 20241,311.001,325.001,300.001,315.001,283.1414,624
Mar 19, 20241,321.001,321.001,296.001,311.001,279.2411,055
Mar 18, 20241,321.001,324.001,303.001,313.001,281.1911,112
Mar 15, 20241,331.001,340.001,319.001,333.001,300.7158,161
Mar 14, 20241,312.001,346.001,312.001,334.001,301.6820,826
Mar 13, 20241,306.001,315.001,294.001,308.001,276.317,442
Mar 12, 20241,300.001,317.001,294.001,305.001,273.3815,392
Mar 11, 20241,264.001,291.001,264.001,287.001,255.8211,253
Mar 8, 20241,256.001,267.001,255.001,263.001,232.408,127
Mar 7, 20241,241.001,260.001,241.001,257.001,226.559,888
Mar 6, 20241,257.001,270.001,248.001,250.001,219.728,676
Mar 5, 20241,242.001,254.001,226.001,253.001,222.648,837
Mar 4, 20241,247.001,254.001,244.001,244.001,213.867,982
Mar 1, 20241,252.001,262.001,243.001,251.001,220.6914,948
Feb 29, 20241,243.001,255.001,238.001,242.001,211.9126,445
Feb 28, 20241,241.001,242.001,215.001,240.001,209.9629,090
Feb 27, 20241,283.001,289.001,235.001,241.001,210.9324,602
Feb 26, 20241,312.001,319.001,291.001,291.001,259.7215,403
Feb 23, 20241,316.001,322.001,305.001,320.001,288.026,402
Feb 22, 20241,322.001,331.001,304.001,316.001,284.1214,340
Feb 21, 20241,320.001,339.001,319.001,327.001,294.857,141
Feb 20, 20241,306.001,324.001,304.001,319.001,287.048,283
Feb 19, 20241,303.001,315.001,287.001,306.001,274.367,517
Feb 16, 20241,309.001,310.001,291.001,299.001,267.539,323
Feb 15, 20241,299.001,314.001,291.001,308.001,276.3111,269
Feb 14, 20241,285.001,298.001,284.001,298.001,266.557,058
Feb 13, 20241,293.001,295.001,281.001,290.001,258.756,101
Feb 12, 20241,286.001,302.001,286.001,288.001,256.8014,624
Feb 9, 20241,299.001,303.001,279.001,283.001,251.9211,092
Feb 8, 20241,293.001,314.001,293.001,306.001,274.3618,494
Feb 7, 20241,282.001,295.001,280.001,290.001,258.758,614
Feb 6, 20241,290.001,290.001,270.001,286.001,254.849,688
Feb 5, 20241,275.001,292.001,270.001,289.001,257.7717,864
Feb 2, 20241,273.001,287.001,272.001,273.001,242.1610,512
Feb 1, 20241,290.001,290.001,266.001,272.001,241.1817,519
Jan 31, 20241,280.001,286.001,258.001,266.001,235.3318,618
Jan 30, 20241,282.001,293.001,267.001,282.001,250.9425,118
Jan 29, 20241,278.001,290.001,268.001,287.001,255.8210,298
Jan 26, 20241,258.001,295.001,258.001,285.001,253.8719,072
Jan 25, 20241,253.001,263.001,230.001,245.001,214.8418,732
Jan 24, 20241,302.001,311.001,252.001,258.001,227.5219,729
Jan 23, 20241,270.001,287.001,264.001,279.001,248.0114,608
Jan 22, 20241,268.001,275.001,260.001,263.001,232.409,188
Jan 19, 20241,266.001,271.001,260.001,265.001,234.3511,888
Jan 18, 20241,254.001,270.001,251.001,262.001,231.4313,473
Jan 17, 20241,257.001,268.001,247.001,268.001,237.2814,565
Jan 16, 20241,266.001,273.001,261.001,268.001,237.2818,633
Jan 15, 20241,265.001,272.001,263.001,270.001,239.2314,108

Related Tickers