Swiss - Delayed Quote CHF
Barry Callebaut AG (BARN.SW)
737.50
+4.50
+(0.61%)
At close: 5:19:35 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 735.00 | 742.00 | 723.50 | 737.50 | 737.50 | 10,946 |
| May 5, 2025 | 750.00 | 751.00 | 733.00 | 733.00 | 733.00 | 12,896 |
| May 2, 2025 | 741.00 | 759.00 | 741.00 | 748.50 | 748.50 | 24,484 |
| Apr 30, 2025 | 740.00 | 746.50 | 730.50 | 741.00 | 741.00 | 26,398 |
| Apr 29, 2025 | 734.50 | 746.00 | 731.50 | 738.50 | 738.50 | 15,115 |
| Apr 28, 2025 | 760.50 | 771.00 | 736.00 | 736.00 | 736.00 | 27,273 |
| Apr 25, 2025 | 764.50 | 784.50 | 759.00 | 765.00 | 765.00 | 21,982 |
| Apr 24, 2025 | 761.00 | 765.00 | 751.50 | 760.00 | 760.00 | 17,344 |
| Apr 23, 2025 | 760.00 | 777.00 | 754.50 | 767.50 | 767.50 | 25,980 |
| Apr 22, 2025 | 762.50 | 769.00 | 713.50 | 753.50 | 753.50 | 30,284 |
| Apr 17, 2025 | 744.50 | 765.50 | 740.00 | 758.00 | 758.00 | 30,692 |
| Apr 16, 2025 | 754.00 | 765.00 | 741.50 | 741.50 | 741.50 | 22,995 |
| Apr 15, 2025 | 759.00 | 774.50 | 732.50 | 762.00 | 762.00 | 58,360 |
| Apr 14, 2025 | 780.50 | 793.50 | 752.00 | 771.50 | 771.50 | 51,375 |
| Apr 11, 2025 | 849.50 | 849.50 | 707.50 | 757.00 | 757.00 | 126,797 |
| Apr 10, 2025 | 936.00 | 940.00 | 792.00 | 828.00 | 828.00 | 135,037 |
| Apr 9, 2025 | 1,051.00 | 1,062.00 | 1,043.00 | 1,055.00 | 1,055.00 | 14,566 |
| Apr 8, 2025 | 1,063.00 | 1,092.00 | 1,050.00 | 1,076.00 | 1,076.00 | 18,808 |
| Apr 7, 2025 | 1,009.00 | 1,080.00 | 1,001.00 | 1,041.00 | 1,041.00 | 27,829 |
| Apr 4, 2025 | 1,080.00 | 1,108.00 | 1,053.00 | 1,062.00 | 1,062.00 | 25,365 |
| Apr 3, 2025 | 1,090.00 | 1,104.00 | 1,072.00 | 1,089.00 | 1,089.00 | 24,510 |
| Apr 2, 2025 | 1,128.00 | 1,148.00 | 1,120.00 | 1,120.00 | 1,120.00 | 24,292 |
| Apr 1, 2025 | 1,179.00 | 1,181.00 | 1,139.00 | 1,142.00 | 1,142.00 | 16,516 |
| Mar 31, 2025 | 1,177.00 | 1,185.00 | 1,170.00 | 1,172.00 | 1,172.00 | 17,303 |
| Mar 28, 2025 | 1,188.00 | 1,205.00 | 1,187.00 | 1,189.00 | 1,189.00 | 14,845 |
| Mar 27, 2025 | 1,170.00 | 1,189.00 | 1,166.00 | 1,188.00 | 1,188.00 | 18,538 |
| Mar 26, 2025 | 1,167.00 | 1,173.00 | 1,158.00 | 1,166.00 | 1,166.00 | 12,569 |
| Mar 25, 2025 | 1,190.00 | 1,206.00 | 1,167.00 | 1,170.00 | 1,170.00 | 14,587 |
| Mar 24, 2025 | 1,209.00 | 1,209.00 | 1,189.00 | 1,192.00 | 1,192.00 | 18,424 |
| Mar 21, 2025 | 1,195.00 | 1,217.00 | 1,186.00 | 1,215.00 | 1,215.00 | 22,315 |
| Mar 20, 2025 | 1,194.00 | 1,195.00 | 1,176.00 | 1,195.00 | 1,195.00 | 22,812 |
| Mar 19, 2025 | 1,214.00 | 1,214.00 | 1,191.00 | 1,194.00 | 1,194.00 | 17,070 |
| Mar 18, 2025 | 1,200.00 | 1,219.00 | 1,200.00 | 1,219.00 | 1,219.00 | 25,905 |
| Mar 17, 2025 | 1,144.00 | 1,199.00 | 1,144.00 | 1,197.00 | 1,197.00 | 26,952 |
| Mar 14, 2025 | 1,124.00 | 1,140.00 | 1,119.00 | 1,139.00 | 1,139.00 | 16,363 |
| Mar 13, 2025 | 1,142.00 | 1,145.00 | 1,113.00 | 1,121.00 | 1,121.00 | 16,303 |
| Mar 12, 2025 | 1,162.00 | 1,168.00 | 1,133.00 | 1,143.00 | 1,143.00 | 25,264 |
| Mar 11, 2025 | 1,141.00 | 1,161.00 | 1,124.00 | 1,133.00 | 1,133.00 | 13,421 |
| Mar 10, 2025 | 1,161.00 | 1,167.00 | 1,142.00 | 1,157.00 | 1,157.00 | 20,575 |
| Mar 7, 2025 | 1,120.00 | 1,147.00 | 1,120.00 | 1,142.00 | 1,142.00 | 15,920 |
| Mar 6, 2025 | 1,120.00 | 1,141.00 | 1,110.00 | 1,114.00 | 1,114.00 | 18,392 |
| Mar 5, 2025 | 1,114.00 | 1,131.00 | 1,105.00 | 1,127.00 | 1,127.00 | 24,755 |
| Mar 4, 2025 | 1,097.00 | 1,157.00 | 1,095.00 | 1,136.00 | 1,136.00 | 33,753 |
| Mar 3, 2025 | 1,085.00 | 1,106.00 | 1,062.00 | 1,099.00 | 1,099.00 | 27,096 |
| Feb 28, 2025 | 1,090.00 | 1,101.00 | 1,082.00 | 1,091.00 | 1,091.00 | 27,389 |
| Feb 27, 2025 | 1,095.00 | 1,097.00 | 1,085.00 | 1,091.00 | 1,091.00 | 17,726 |
| Feb 26, 2025 | 1,110.00 | 1,121.00 | 1,096.00 | 1,098.00 | 1,098.00 | 21,794 |
| Feb 25, 2025 | 1,112.00 | 1,133.00 | 1,108.00 | 1,115.00 | 1,115.00 | 32,076 |
| Feb 24, 2025 | 1,077.00 | 1,120.00 | 1,075.00 | 1,108.00 | 1,108.00 | 35,695 |
| Feb 21, 2025 | 1,018.00 | 1,062.00 | 1,018.00 | 1,059.00 | 1,059.00 | 24,202 |
| Feb 20, 2025 | 1,044.00 | 1,046.00 | 1,016.00 | 1,026.00 | 1,026.00 | 28,937 |
| Feb 19, 2025 | 1,031.00 | 1,044.00 | 1,023.00 | 1,039.00 | 1,039.00 | 21,756 |
| Feb 18, 2025 | 1,040.00 | 1,053.00 | 1,036.00 | 1,045.00 | 1,045.00 | 14,875 |
| Feb 17, 2025 | 1,050.00 | 1,057.00 | 1,039.00 | 1,039.00 | 1,039.00 | 12,420 |
| Feb 14, 2025 | 1,048.00 | 1,067.00 | 1,046.00 | 1,055.00 | 1,055.00 | 20,681 |
| Feb 13, 2025 | 1,076.00 | 1,084.00 | 1,044.00 | 1,044.00 | 1,044.00 | 24,983 |
| Feb 12, 2025 | 1,040.00 | 1,054.00 | 1,027.00 | 1,050.00 | 1,050.00 | 30,454 |
| Feb 11, 2025 | 1,032.00 | 1,043.00 | 1,022.00 | 1,032.00 | 1,032.00 | 30,313 |
| Feb 10, 2025 | 999.50 | 1,025.00 | 992.50 | 1,025.00 | 1,025.00 | 32,876 |
| Feb 7, 2025 | 992.00 | 999.50 | 981.00 | 992.50 | 992.50 | 22,032 |
| Feb 6, 2025 | 955.00 | 997.50 | 952.00 | 992.50 | 992.50 | 35,565 |
| Feb 5, 2025 | 950.00 | 958.00 | 942.50 | 954.50 | 954.50 | 24,477 |
| Feb 4, 2025 | 957.50 | 965.50 | 946.00 | 948.50 | 948.50 | 23,724 |
| Feb 3, 2025 | 992.50 | 995.50 | 949.00 | 966.00 | 966.00 | 34,045 |
| Jan 31, 2025 | 1,017.00 | 1,022.00 | 1,000.00 | 1,002.00 | 1,002.00 | 21,001 |
| Jan 30, 2025 | 1,016.00 | 1,024.00 | 1,008.00 | 1,017.00 | 1,017.00 | 17,120 |
| Jan 29, 2025 | 1,010.00 | 1,017.00 | 1,000.00 | 1,015.00 | 1,015.00 | 31,923 |
| Jan 28, 2025 | 1,015.00 | 1,051.00 | 1,015.00 | 1,017.00 | 1,017.00 | 20,985 |
| Jan 27, 2025 | 1,018.00 | 1,030.00 | 1,001.00 | 1,016.00 | 1,016.00 | 20,813 |
| Jan 24, 2025 | 1,018.00 | 1,034.00 | 1,015.00 | 1,021.00 | 1,021.00 | 33,638 |
| Jan 23, 2025 | 1,036.00 | 1,039.00 | 1,013.00 | 1,027.00 | 1,027.00 | 34,700 |
| Jan 22, 2025 | 1,138.00 | 1,139.00 | 1,036.00 | 1,054.00 | 1,054.00 | 68,844 |
| Jan 21, 2025 | 1,130.00 | 1,149.00 | 1,126.00 | 1,146.00 | 1,146.00 | 18,752 |
| Jan 20, 2025 | 1,118.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,125.00 | 9,940 |
| Jan 17, 2025 | 1,120.00 | 1,127.00 | 1,104.00 | 1,123.00 | 1,123.00 | 17,014 |
| Jan 16, 2025 | 1,096.00 | 1,113.00 | 1,090.00 | 1,113.00 | 1,113.00 | 22,869 |
| Jan 15, 2025 | 1,084.00 | 1,095.00 | 1,074.00 | 1,095.00 | 1,095.00 | 11,328 |
| Jan 14, 2025 | 1,100.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,085.00 | 16,830 |
| Jan 13, 2025 | 1,102.00 | 1,107.00 | 1,090.00 | 1,097.00 | 1,097.00 | 17,296 |
| Jan 10, 2025 | 1,132.00 | 1,133.00 | 1,114.00 | 1,115.00 | 1,115.00 | 11,831 |
| Jan 9, 2025 | 1,143.00 | 1,148.00 | 1,130.00 | 1,131.00 | 1,131.00 | 8,646 |
| Jan 8, 2025 | 1,167.00 | 1,167.00 | 1,127.00 | 1,138.00 | 1,138.00 | 22,188 |
| Jan 7, 2025 | 29 Dividend | |||||
| Jan 7, 2025 | 1,171.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,171.00 | 15,671 |
| Jan 6, 2025 | 1,205.00 | 1,212.00 | 1,186.00 | 1,197.00 | 1,168.00 | 14,639 |
| Jan 3, 2025 | 1,202.00 | 1,215.00 | 1,198.00 | 1,206.00 | 1,176.78 | 13,320 |
| Dec 30, 2024 | 1,218.00 | 1,223.00 | 1,199.00 | 1,204.00 | 1,174.83 | 8,526 |
| Dec 27, 2024 | 1,207.00 | 1,218.00 | 1,207.00 | 1,217.00 | 1,187.52 | 8,613 |
| Dec 23, 2024 | 1,207.00 | 1,217.00 | 1,195.00 | 1,207.00 | 1,177.76 | 8,622 |
| Dec 20, 2024 | 1,213.00 | 1,215.00 | 1,199.00 | 1,205.00 | 1,175.81 | 21,939 |
| Dec 19, 2024 | 1,225.00 | 1,232.00 | 1,213.00 | 1,214.00 | 1,184.59 | 12,385 |
| Dec 18, 2024 | 1,263.00 | 1,263.00 | 1,231.00 | 1,233.00 | 1,203.13 | 12,801 |
| Dec 17, 2024 | 1,258.00 | 1,259.00 | 1,237.00 | 1,253.00 | 1,222.64 | 12,583 |
| Dec 16, 2024 | 1,282.00 | 1,282.00 | 1,256.00 | 1,267.00 | 1,236.30 | 14,760 |
| Dec 13, 2024 | 1,271.00 | 1,294.00 | 1,271.00 | 1,285.00 | 1,253.87 | 8,938 |
| Dec 12, 2024 | 1,285.00 | 1,289.00 | 1,266.00 | 1,280.00 | 1,248.99 | 9,210 |
| Dec 11, 2024 | 1,293.00 | 1,298.00 | 1,278.00 | 1,287.00 | 1,255.82 | 13,133 |
| Dec 10, 2024 | 1,275.00 | 1,298.00 | 1,264.00 | 1,292.00 | 1,260.70 | 14,934 |
| Dec 9, 2024 | 1,304.00 | 1,331.00 | 1,296.00 | 1,304.00 | 1,272.41 | 18,835 |
| Dec 6, 2024 | 1,314.00 | 1,317.00 | 1,302.00 | 1,305.00 | 1,273.38 | 7,394 |
| Dec 5, 2024 | 1,335.00 | 1,341.00 | 1,312.00 | 1,318.00 | 1,286.07 | 8,324 |
| Dec 4, 2024 | 1,329.00 | 1,348.00 | 1,323.00 | 1,338.00 | 1,305.58 | 9,706 |
| Dec 3, 2024 | 1,348.00 | 1,349.00 | 1,324.00 | 1,336.00 | 1,303.63 | 11,809 |
| Dec 2, 2024 | 1,341.00 | 1,346.00 | 1,323.00 | 1,342.00 | 1,309.49 | 7,790 |
| Nov 29, 2024 | 1,342.00 | 1,348.00 | 1,334.00 | 1,344.00 | 1,311.44 | 7,358 |
| Nov 28, 2024 | 1,330.00 | 1,352.00 | 1,328.00 | 1,346.00 | 1,313.39 | 7,053 |
| Nov 27, 2024 | 1,334.00 | 1,334.00 | 1,318.00 | 1,330.00 | 1,297.78 | 7,458 |
| Nov 26, 2024 | 1,336.00 | 1,338.00 | 1,315.00 | 1,318.00 | 1,286.07 | 8,727 |
| Nov 25, 2024 | 1,351.00 | 1,352.00 | 1,325.00 | 1,334.00 | 1,301.68 | 18,564 |
| Nov 22, 2024 | 1,341.00 | 1,353.00 | 1,341.00 | 1,346.00 | 1,313.39 | 9,089 |
| Nov 21, 2024 | 1,331.00 | 1,351.00 | 1,324.00 | 1,345.00 | 1,312.41 | 15,672 |
| Nov 20, 2024 | 1,316.00 | 1,333.00 | 1,315.00 | 1,330.00 | 1,297.78 | 10,237 |
| Nov 19, 2024 | 1,330.00 | 1,331.00 | 1,302.00 | 1,316.00 | 1,284.12 | 14,456 |
| Nov 18, 2024 | 1,315.00 | 1,331.00 | 1,306.00 | 1,324.00 | 1,291.92 | 12,538 |
| Nov 15, 2024 | 1,350.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,288.02 | 18,987 |
| Nov 14, 2024 | 1,370.00 | 1,370.00 | 1,322.00 | 1,349.00 | 1,316.32 | 25,172 |
| Nov 13, 2024 | 1,372.00 | 1,386.00 | 1,361.00 | 1,367.00 | 1,333.88 | 14,333 |
| Nov 12, 2024 | 1,390.00 | 1,406.00 | 1,381.00 | 1,381.00 | 1,347.54 | 13,178 |
| Nov 11, 2024 | 1,411.00 | 1,433.00 | 1,391.00 | 1,402.00 | 1,368.03 | 12,644 |
| Nov 8, 2024 | 1,450.00 | 1,454.00 | 1,413.00 | 1,413.00 | 1,378.77 | 15,945 |
| Nov 7, 2024 | 1,540.00 | 1,552.00 | 1,437.00 | 1,451.00 | 1,415.85 | 29,805 |
| Nov 6, 2024 | 1,568.00 | 1,607.00 | 1,546.00 | 1,561.00 | 1,523.18 | 18,812 |
| Nov 5, 2024 | 1,512.00 | 1,542.00 | 1,504.00 | 1,542.00 | 1,504.64 | 12,748 |
| Nov 4, 2024 | 1,504.00 | 1,515.00 | 1,504.00 | 1,507.00 | 1,470.49 | 5,343 |
| Nov 1, 2024 | 1,510.00 | 1,516.00 | 1,502.00 | 1,510.00 | 1,473.42 | 4,618 |
| Oct 31, 2024 | 1,513.00 | 1,520.00 | 1,499.00 | 1,512.00 | 1,475.37 | 8,180 |
| Oct 30, 2024 | 1,535.00 | 1,538.00 | 1,521.00 | 1,521.00 | 1,484.15 | 7,451 |
| Oct 29, 2024 | 1,577.00 | 1,581.00 | 1,536.00 | 1,545.00 | 1,507.57 | 8,456 |
| Oct 28, 2024 | 1,575.00 | 1,579.00 | 1,560.00 | 1,573.00 | 1,534.89 | 5,769 |
| Oct 25, 2024 | 1,560.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,531.96 | 7,130 |
| Oct 24, 2024 | 1,558.00 | 1,572.00 | 1,550.00 | 1,557.00 | 1,519.28 | 9,160 |
| Oct 23, 2024 | 1,575.00 | 1,588.00 | 1,550.00 | 1,558.00 | 1,520.25 | 6,113 |
| Oct 22, 2024 | 1,578.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,536.84 | 8,370 |
| Oct 21, 2024 | 1,577.00 | 1,590.00 | 1,574.00 | 1,585.00 | 1,546.60 | 5,259 |
| Oct 18, 2024 | 1,558.00 | 1,589.00 | 1,540.00 | 1,581.00 | 1,542.70 | 17,004 |
| Oct 17, 2024 | 1,529.00 | 1,535.00 | 1,506.00 | 1,516.00 | 1,479.27 | 9,404 |
| Oct 16, 2024 | 1,534.00 | 1,536.00 | 1,511.00 | 1,530.00 | 1,492.93 | 5,532 |
| Oct 15, 2024 | 1,515.00 | 1,546.00 | 1,514.00 | 1,537.00 | 1,499.76 | 11,089 |
| Oct 14, 2024 | 1,516.00 | 1,525.00 | 1,510.00 | 1,522.00 | 1,485.13 | 4,709 |
| Oct 11, 2024 | 1,516.00 | 1,532.00 | 1,516.00 | 1,521.00 | 1,484.15 | 3,275 |
| Oct 10, 2024 | 1,517.00 | 1,528.00 | 1,511.00 | 1,522.00 | 1,485.13 | 4,290 |
| Oct 9, 2024 | 1,525.00 | 1,530.00 | 1,512.00 | 1,517.00 | 1,480.25 | 8,605 |
| Oct 8, 2024 | 1,520.00 | 1,532.00 | 1,514.00 | 1,518.00 | 1,481.22 | 6,363 |
| Oct 7, 2024 | 1,544.00 | 1,552.00 | 1,535.00 | 1,538.00 | 1,500.74 | 8,883 |
| Oct 4, 2024 | 1,546.00 | 1,558.00 | 1,533.00 | 1,533.00 | 1,495.86 | 7,225 |
| Oct 3, 2024 | 1,558.00 | 1,564.00 | 1,549.00 | 1,556.00 | 1,518.30 | 7,240 |
| Oct 2, 2024 | 1,558.00 | 1,560.00 | 1,528.00 | 1,559.00 | 1,521.23 | 9,772 |
| Oct 1, 2024 | 1,577.00 | 1,577.00 | 1,546.00 | 1,556.00 | 1,518.30 | 8,423 |
| Sep 30, 2024 | 1,556.00 | 1,569.00 | 1,556.00 | 1,566.00 | 1,528.06 | 10,853 |
| Sep 27, 2024 | 1,542.00 | 1,578.00 | 1,536.00 | 1,564.00 | 1,526.11 | 9,660 |
| Sep 26, 2024 | 1,556.00 | 1,566.00 | 1,532.00 | 1,539.00 | 1,501.71 | 12,009 |
| Sep 25, 2024 | 1,556.00 | 1,559.00 | 1,538.00 | 1,555.00 | 1,517.33 | 4,942 |
| Sep 24, 2024 | 1,554.00 | 1,566.00 | 1,530.00 | 1,553.00 | 1,515.38 | 6,615 |
| Sep 23, 2024 | 1,526.00 | 1,572.00 | 1,526.00 | 1,553.00 | 1,515.38 | 11,489 |
| Sep 20, 2024 | 1,520.00 | 1,540.00 | 1,520.00 | 1,526.00 | 1,489.03 | 16,675 |
| Sep 19, 2024 | 1,536.00 | 1,548.00 | 1,510.00 | 1,520.00 | 1,483.17 | 11,104 |
| Sep 18, 2024 | 1,558.00 | 1,571.00 | 1,530.00 | 1,530.00 | 1,492.93 | 11,198 |
| Sep 17, 2024 | 1,499.00 | 1,576.00 | 1,495.00 | 1,561.00 | 1,523.18 | 38,965 |
| Sep 16, 2024 | 1,449.00 | 1,465.00 | 1,449.00 | 1,456.00 | 1,420.73 | 6,574 |
| Sep 13, 2024 | 1,446.00 | 1,464.00 | 1,444.00 | 1,455.00 | 1,419.75 | 5,099 |
| Sep 12, 2024 | 1,452.00 | 1,459.00 | 1,427.00 | 1,447.00 | 1,411.94 | 5,616 |
| Sep 11, 2024 | 1,455.00 | 1,470.00 | 1,447.00 | 1,457.00 | 1,421.70 | 8,238 |
| Sep 10, 2024 | 1,459.00 | 1,473.00 | 1,453.00 | 1,465.00 | 1,429.51 | 8,081 |
| Sep 9, 2024 | 1,429.00 | 1,451.00 | 1,418.00 | 1,448.00 | 1,412.92 | 7,163 |
| Sep 6, 2024 | 1,452.00 | 1,462.00 | 1,429.00 | 1,429.00 | 1,394.38 | 12,230 |
| Sep 5, 2024 | 1,420.00 | 1,452.00 | 1,420.00 | 1,451.00 | 1,415.85 | 14,885 |
| Sep 4, 2024 | 1,358.00 | 1,418.00 | 1,357.00 | 1,418.00 | 1,383.65 | 16,474 |
| Sep 3, 2024 | 1,384.00 | 1,387.00 | 1,370.00 | 1,372.00 | 1,338.76 | 7,674 |
| Sep 2, 2024 | 1,379.00 | 1,391.00 | 1,367.00 | 1,384.00 | 1,350.47 | 10,334 |
| Aug 30, 2024 | 1,359.00 | 1,379.00 | 1,355.00 | 1,376.00 | 1,342.66 | 14,922 |
| Aug 29, 2024 | 1,363.00 | 1,386.00 | 1,363.00 | 1,370.00 | 1,336.81 | 6,824 |
| Aug 28, 2024 | 1,367.00 | 1,373.00 | 1,358.00 | 1,364.00 | 1,330.95 | 6,095 |
| Aug 27, 2024 | 1,370.00 | 1,375.00 | 1,355.00 | 1,367.00 | 1,333.88 | 8,870 |
| Aug 26, 2024 | 1,355.00 | 1,373.00 | 1,351.00 | 1,373.00 | 1,339.74 | 8,410 |
| Aug 23, 2024 | 1,363.00 | 1,370.00 | 1,356.00 | 1,368.00 | 1,334.86 | 5,696 |
| Aug 22, 2024 | 1,361.00 | 1,369.00 | 1,353.00 | 1,362.00 | 1,329.00 | 8,429 |
| Aug 21, 2024 | 1,371.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,328.03 | 12,511 |
| Aug 20, 2024 | 1,380.00 | 1,387.00 | 1,371.00 | 1,371.00 | 1,337.78 | 9,085 |
| Aug 19, 2024 | 1,394.00 | 1,397.00 | 1,377.00 | 1,386.00 | 1,352.42 | 9,323 |
| Aug 16, 2024 | 1,385.00 | 1,397.00 | 1,379.00 | 1,394.00 | 1,360.23 | 5,109 |
| Aug 15, 2024 | 1,394.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,353.40 | 8,088 |
| Aug 14, 2024 | 1,389.00 | 1,406.00 | 1,383.00 | 1,394.00 | 1,360.23 | 6,063 |
| Aug 13, 2024 | 1,415.00 | 1,425.00 | 1,373.00 | 1,388.00 | 1,354.37 | 13,673 |
| Aug 12, 2024 | 1,424.00 | 1,428.00 | 1,419.00 | 1,421.00 | 1,386.57 | 6,950 |
| Aug 9, 2024 | 1,434.00 | 1,443.00 | 1,421.00 | 1,421.00 | 1,386.57 | 6,859 |
| Aug 8, 2024 | 1,452.00 | 1,452.00 | 1,418.00 | 1,438.00 | 1,403.16 | 7,441 |
| Aug 7, 2024 | 1,422.00 | 1,464.00 | 1,422.00 | 1,455.00 | 1,419.75 | 10,525 |
| Aug 6, 2024 | 1,425.00 | 1,442.00 | 1,415.00 | 1,422.00 | 1,387.55 | 10,611 |
| Aug 5, 2024 | 1,393.00 | 1,424.00 | 1,392.00 | 1,409.00 | 1,374.86 | 14,419 |
| Aug 2, 2024 | 1,411.00 | 1,437.00 | 1,398.00 | 1,425.00 | 1,390.48 | 14,080 |
| Jul 31, 2024 | 1,410.00 | 1,436.00 | 1,410.00 | 1,415.00 | 1,380.72 | 10,197 |
| Jul 30, 2024 | 1,404.00 | 1,427.00 | 1,404.00 | 1,411.00 | 1,376.82 | 9,444 |
| Jul 29, 2024 | 1,421.00 | 1,424.00 | 1,405.00 | 1,407.00 | 1,372.91 | 5,680 |
| Jul 26, 2024 | 1,401.00 | 1,417.00 | 1,387.00 | 1,408.00 | 1,373.89 | 9,368 |
| Jul 25, 2024 | 1,404.00 | 1,414.00 | 1,384.00 | 1,400.00 | 1,366.08 | 9,993 |
| Jul 24, 2024 | 1,404.00 | 1,417.00 | 1,400.00 | 1,415.00 | 1,380.72 | 9,643 |
| Jul 23, 2024 | 1,436.00 | 1,446.00 | 1,404.00 | 1,411.00 | 1,376.82 | 12,072 |
| Jul 22, 2024 | 1,458.00 | 1,480.00 | 1,428.00 | 1,430.00 | 1,395.35 | 14,818 |
| Jul 19, 2024 | 1,419.00 | 1,435.00 | 1,403.00 | 1,403.00 | 1,369.01 | 8,508 |
| Jul 18, 2024 | 1,435.00 | 1,452.00 | 1,430.00 | 1,434.00 | 1,399.26 | 5,441 |
| Jul 17, 2024 | 1,411.00 | 1,442.00 | 1,411.00 | 1,437.00 | 1,402.19 | 11,402 |
| Jul 16, 2024 | 1,392.00 | 1,418.00 | 1,380.00 | 1,416.00 | 1,381.69 | 10,851 |
| Jul 15, 2024 | 1,418.00 | 1,428.00 | 1,386.00 | 1,391.00 | 1,357.30 | 16,616 |
| Jul 12, 2024 | 1,416.00 | 1,424.00 | 1,386.00 | 1,412.00 | 1,377.79 | 20,760 |
| Jul 11, 2024 | 1,532.00 | 1,538.00 | 1,402.00 | 1,408.00 | 1,373.89 | 58,679 |
| Jul 10, 2024 | 1,565.00 | 1,600.00 | 1,564.00 | 1,599.00 | 1,560.26 | 10,220 |
| Jul 9, 2024 | 1,539.00 | 1,577.00 | 1,539.00 | 1,568.00 | 1,530.01 | 9,274 |
| Jul 8, 2024 | 1,548.00 | 1,567.00 | 1,542.00 | 1,544.00 | 1,506.59 | 11,224 |
| Jul 5, 2024 | 1,541.00 | 1,553.00 | 1,528.00 | 1,534.00 | 1,496.84 | 8,760 |
| Jul 4, 2024 | 1,539.00 | 1,558.00 | 1,535.00 | 1,541.00 | 1,503.67 | 11,270 |
| Jul 3, 2024 | 1,530.00 | 1,543.00 | 1,522.00 | 1,541.00 | 1,503.67 | 17,896 |
| Jul 2, 2024 | 1,504.00 | 1,531.00 | 1,487.00 | 1,522.00 | 1,485.13 | 10,073 |
| Jul 1, 2024 | 1,495.00 | 1,497.00 | 1,470.00 | 1,491.00 | 1,454.88 | 12,649 |
| Jun 28, 2024 | 1,468.00 | 1,470.00 | 1,453.00 | 1,464.00 | 1,428.53 | 9,874 |
| Jun 27, 2024 | 1,493.00 | 1,493.00 | 1,453.00 | 1,456.00 | 1,420.73 | 17,400 |
| Jun 26, 2024 | 1,526.00 | 1,538.00 | 1,491.00 | 1,493.00 | 1,456.83 | 20,442 |
| Jun 25, 2024 | 1,560.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,508.54 | 9,490 |
| Jun 24, 2024 | 1,547.00 | 1,579.00 | 1,535.00 | 1,566.00 | 1,528.06 | 10,435 |
| Jun 21, 2024 | 1,535.00 | 1,559.00 | 1,523.00 | 1,550.00 | 1,512.45 | 19,895 |
| Jun 20, 2024 | 1,535.00 | 1,548.00 | 1,517.00 | 1,546.00 | 1,508.54 | 8,063 |
| Jun 19, 2024 | 1,529.00 | 1,536.00 | 1,507.00 | 1,536.00 | 1,498.79 | 13,005 |
| Jun 18, 2024 | 1,545.00 | 1,550.00 | 1,532.00 | 1,538.00 | 1,500.74 | 10,974 |
| Jun 17, 2024 | 1,555.00 | 1,558.00 | 1,547.00 | 1,547.00 | 1,509.52 | 12,040 |
| Jun 14, 2024 | 1,556.00 | 1,567.00 | 1,549.00 | 1,553.00 | 1,515.38 | 10,858 |
| Jun 13, 2024 | 1,562.00 | 1,578.00 | 1,554.00 | 1,564.00 | 1,526.11 | 6,506 |
| Jun 12, 2024 | 1,575.00 | 1,583.00 | 1,564.00 | 1,568.00 | 1,530.01 | 11,899 |
| Jun 11, 2024 | 1,551.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,538.79 | 12,869 |
| Jun 10, 2024 | 1,558.00 | 1,566.00 | 1,545.00 | 1,548.00 | 1,510.50 | 8,896 |
| Jun 7, 2024 | 1,552.00 | 1,569.00 | 1,545.00 | 1,565.00 | 1,527.08 | 8,586 |
| Jun 6, 2024 | 1,522.00 | 1,554.00 | 1,518.00 | 1,550.00 | 1,512.45 | 12,679 |
| Jun 5, 2024 | 1,551.00 | 1,551.00 | 1,533.00 | 1,540.00 | 1,502.69 | 12,492 |
| Jun 4, 2024 | 1,536.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,508.54 | 14,388 |
| Jun 3, 2024 | 1,580.00 | 1,586.00 | 1,542.00 | 1,548.00 | 1,510.50 | 16,590 |
| May 31, 2024 | 1,568.00 | 1,575.00 | 1,533.00 | 1,566.00 | 1,528.06 | 71,266 |
| May 30, 2024 | 1,570.00 | 1,574.00 | 1,549.00 | 1,567.00 | 1,529.04 | 12,100 |
| May 29, 2024 | 1,595.00 | 1,607.00 | 1,544.00 | 1,574.00 | 1,535.87 | 28,268 |
| May 28, 2024 | 1,578.00 | 1,614.00 | 1,578.00 | 1,607.00 | 1,568.07 | 19,895 |
| May 27, 2024 | 1,603.00 | 1,610.00 | 1,588.00 | 1,607.00 | 1,568.07 | 7,260 |
| May 24, 2024 | 1,582.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,572.95 | 10,536 |
| May 23, 2024 | 1,580.00 | 1,599.00 | 1,577.00 | 1,591.00 | 1,552.45 | 13,396 |
| May 22, 2024 | 1,609.00 | 1,627.00 | 1,582.00 | 1,593.00 | 1,554.41 | 17,268 |
| May 21, 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,610.00 | 1,570.99 | 16,984 |
| May 17, 2024 | 1,574.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,543.67 | 8,973 |
| May 16, 2024 | 1,590.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,536.84 | 11,091 |
| May 15, 2024 | 1,586.00 | 1,614.00 | 1,581.00 | 1,599.00 | 1,560.26 | 15,089 |
| May 14, 2024 | 1,570.00 | 1,606.00 | 1,568.00 | 1,595.00 | 1,556.36 | 21,718 |
| May 13, 2024 | 1,534.00 | 1,564.00 | 1,524.00 | 1,564.00 | 1,526.11 | 17,210 |
| May 10, 2024 | 1,525.00 | 1,534.00 | 1,504.00 | 1,533.00 | 1,495.86 | 12,529 |
| May 8, 2024 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,472.44 | 15,640 |
| May 7, 2024 | 1,529.00 | 1,547.00 | 1,521.00 | 1,535.00 | 1,497.81 | 16,945 |
| May 6, 2024 | 1,517.00 | 1,535.00 | 1,505.00 | 1,521.00 | 1,484.15 | 14,535 |
Related Tickers
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
119,800.00
+1.18%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
12,450.00
+1.38%
LISPz.XC
LISNE.SW LINDT N 2.LINIE
118,200.00
0.00%
5202.KL MSM Malaysia Holdings Berhad
1.4100
0.00%
KTF.DU Mondelez International Inc
59.64
+0.07%
0QP1.IL Chocoladefabriken Lindt & Sprüngli AG
12,410.00
+1.97%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
15.20
0.00%
CLA-B.ST Cloetta AB (publ)
28.52
-0.83%
TR Tootsie Roll Industries, Inc.
33.45
-1.62%