Frankfurt - Delayed Quote EUR

Barry Callebaut AG (BCLM.F)

Compare
11.50
0.00
(0.00%)
As of 8:01:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202511.5011.5011.5011.5011.5013
Jan 14, 202511.5011.5011.5011.5011.50-
Jan 13, 202511.7011.7011.7011.7011.70-
Jan 10, 202511.9011.9011.9011.9011.90-
Jan 9, 202511.9011.9011.9011.9011.90-
Jan 8, 2025 0.32 Dividend
Jan 8, 202511.9011.9011.9011.9011.90-
Jan 7, 202512.6012.6012.2012.2011.8813
Jan 6, 202512.8012.8012.8012.8012.47-
Jan 3, 202512.7012.7012.7012.7012.37-
Jan 2, 202512.7012.7012.7012.7012.37-
Dec 30, 202412.8012.8012.8012.8012.47-
Dec 27, 202412.8012.8012.8012.8012.47-
Dec 23, 202412.8012.8012.8012.8012.47-
Dec 20, 202412.9012.9012.9012.9012.56-
Dec 19, 202413.0013.5013.0013.5013.153
Dec 18, 202413.2013.2013.0013.0012.66200
Dec 17, 202413.4013.5013.4013.5013.15200
Dec 16, 202413.5013.5013.5013.5013.15-
Dec 13, 202413.5013.5013.5013.5013.15-
Dec 12, 202413.6013.6013.6013.6013.25-
Dec 11, 202413.7013.7013.7013.7013.34-
Dec 10, 202414.0014.0014.0014.0013.64-
Dec 9, 202413.9013.9013.9013.9013.54-
Dec 6, 202414.0014.0014.0014.0013.64-
Dec 5, 202414.3014.3014.3014.3013.93-
Dec 4, 202414.5014.6014.5014.6014.2243
Dec 3, 202414.2014.2014.2014.2013.83-
Dec 2, 202414.2014.2014.2014.2013.83-
Nov 29, 202414.3014.3014.0014.0013.641,500
Nov 28, 202414.1014.1014.1014.1013.73-
Nov 27, 202414.0014.4014.0014.4014.03100
Nov 26, 202414.2014.5014.2014.5014.12100
Nov 25, 202414.3014.3014.3014.3013.93-
Nov 22, 202414.3014.3014.3014.3013.93-
Nov 21, 202414.1014.1014.1014.1013.73-
Nov 20, 202413.9013.9013.9013.9013.54-
Nov 19, 202414.0014.0014.0014.0013.64-
Nov 18, 202414.1014.1014.1014.1013.73-
Nov 15, 202414.2014.2014.2014.2013.83-
Nov 14, 202414.4014.4014.4014.4014.03-
Nov 13, 202414.7014.7014.7014.7014.32-
Nov 12, 202414.9014.9014.9014.9014.51-
Nov 11, 202414.9014.9014.9014.9014.51-
Nov 8, 202415.3016.2015.3016.2015.781,000
Nov 7, 202416.4016.4016.4016.4015.97-
Nov 6, 202416.2016.2016.2016.2015.78-
Nov 5, 202415.9015.9015.9015.9015.49-
Nov 4, 202415.9015.9015.9015.9015.49-
Nov 1, 202415.9015.9015.9015.9015.49-
Oct 31, 202416.1016.1016.1016.1015.68-
Oct 30, 202416.3016.3016.3016.3015.88-
Oct 29, 202416.7016.7016.7016.7016.27-
Oct 28, 202416.7016.7016.7016.7016.27870
Oct 25, 202416.5016.5016.5016.5016.07-
Oct 24, 202416.3016.3016.3016.3015.88-
Oct 23, 202416.5016.5016.5016.5016.07-
Oct 22, 202416.5016.5016.5016.5016.07-
Oct 21, 202416.4016.4016.4016.4015.97-
Oct 18, 202415.6015.6015.6015.6015.19-
Oct 17, 202415.8015.8015.8015.8015.39-
Oct 16, 202416.0016.0016.0016.0015.58-
Oct 15, 202415.7015.7015.7015.7015.29-
Oct 14, 202415.8015.8015.8015.8015.39-
Oct 11, 202415.8015.8015.8015.8015.39-
Oct 10, 202415.7015.7015.7015.7015.29-
Oct 9, 202415.7015.7015.7015.7015.29-
Oct 8, 202416.0016.0016.0016.0015.58-
Oct 7, 202415.9015.9015.9015.9015.49-
Oct 4, 202416.1016.1016.1016.1015.68-
Oct 3, 202416.1016.1016.1016.1015.68-
Oct 2, 202416.1016.1016.1016.1015.68-
Oct 1, 202416.1016.1016.1016.1015.68-
Sep 30, 202416.3016.3016.3016.3015.88-
Sep 27, 202415.8016.4015.8016.4015.97100
Sep 26, 202416.0016.0016.0016.0015.58-
Sep 25, 202416.0016.0016.0016.0015.58-
Sep 24, 202416.1016.1016.1016.1015.68-
Sep 23, 202415.7015.7015.7015.7015.29-
Sep 20, 202415.7015.7015.7015.7015.29-
Sep 19, 202415.6015.6015.6015.6015.19-
Sep 18, 202416.2016.2016.2016.2015.78-
Sep 17, 202415.1015.1015.1015.1014.71-
Sep 16, 202415.0015.0015.0015.0014.61-
Sep 13, 202414.9014.9014.9014.9014.51-
Sep 12, 202415.0015.0015.0015.0014.61-
Sep 11, 202415.3015.3015.3015.3014.90-
Sep 10, 202415.0015.0015.0015.0014.61-
Sep 9, 202414.9014.9014.9014.9014.51-
Sep 6, 202415.0015.0015.0015.0014.61-
Sep 5, 202414.6014.6014.6014.6014.22-
Sep 4, 202414.2014.2014.2014.2013.83-
Sep 3, 202414.2014.2014.2014.2013.83-
Sep 2, 202414.2014.2014.2014.2013.83-
Aug 30, 202414.2014.2014.2014.2013.83-
Aug 29, 202414.1014.1014.1014.1013.73-
Aug 28, 202414.0014.0014.0014.0013.64-
Aug 27, 202414.0014.0014.0014.0013.64-
Aug 26, 202414.0014.0014.0014.0013.64-
Aug 23, 202413.9013.9013.9013.9013.54-
Aug 22, 202414.0014.0014.0014.0013.64-
Aug 21, 202414.0014.0014.0014.0013.64-
Aug 20, 202414.1014.1014.1014.1013.73-
Aug 19, 202414.1014.1014.1014.1013.73-
Aug 16, 202414.0014.0014.0014.0013.64-
Aug 15, 202414.2014.2014.2014.2013.83-
Aug 14, 202414.1015.1014.1014.3013.9330
Aug 13, 202414.5014.5014.5014.5014.12-
Aug 12, 202414.7014.7014.7014.7014.32-
Aug 9, 202414.7014.7014.7014.7014.32-
Aug 8, 202415.0015.0015.0015.0014.61-
Aug 7, 202414.8014.8014.8014.8014.41-
Aug 6, 202414.3014.3014.3014.3013.93-
Aug 5, 202414.8014.8014.8014.8014.41-
Aug 2, 202414.6014.6014.6014.6014.22-
Aug 1, 202414.5014.5014.5014.5014.12-
Jul 31, 202414.3014.3014.3014.3013.93-
Jul 30, 202414.3014.3014.3014.3013.93-
Jul 29, 202414.3014.3014.3014.3013.93-
Jul 26, 202414.1014.1014.1014.1013.73-
Jul 25, 202414.3014.3014.3014.3013.93-
Jul 24, 202414.1014.1014.1014.1013.73-
Jul 23, 202414.3014.3014.3014.3013.93-
Jul 22, 202414.1014.1014.1014.1013.73-
Jul 19, 202414.4014.4014.4014.4014.03-
Jul 18, 202414.4014.4014.4014.4014.03-
Jul 17, 202414.1014.1014.1014.1013.73-
Jul 16, 202413.9014.3013.9014.3013.932
Jul 15, 202414.0014.0014.0014.0013.64-
Jul 12, 202414.4014.4014.4014.4014.03-
Jul 11, 202415.2015.2015.2015.2014.80-
Jul 10, 202415.2015.2015.2015.2014.80-
Jul 9, 202414.9014.9014.9014.9014.51-
Jul 8, 202414.7014.7014.7014.7014.32-
Jul 5, 202414.2014.2014.2014.2013.83-
Jul 4, 202414.6014.6014.6014.6014.22-
Jul 3, 202414.3014.3014.3014.3013.93-
Jul 2, 202414.2014.2014.2014.2013.83-
Jul 1, 202414.0014.0014.0014.0013.64-
Jun 28, 202414.2014.2014.2014.2013.83-
Jun 27, 202414.6014.6014.6014.6014.22-
Jun 26, 202415.2015.2015.2015.2014.80-
Jun 25, 202415.4015.4015.4015.4015.005
Jun 24, 202415.3015.3015.3015.3014.90-
Jun 21, 202415.2015.2015.2015.2014.80-
Jun 20, 202415.2015.2015.2015.2014.80-
Jun 19, 202415.3015.3015.3015.3014.90-
Jun 18, 202415.3015.3015.3015.3014.90-
Jun 17, 202415.4015.4015.4015.4015.00-
Jun 14, 202415.4015.4015.4015.4015.00-
Jun 13, 202415.3015.3015.3015.3014.90-
Jun 12, 202415.4015.4015.4015.4015.00-
Jun 11, 202415.1015.1015.1015.1014.71-
Jun 10, 202415.3015.3015.3015.3014.90-
Jun 7, 202415.0015.0015.0015.0014.61-
Jun 6, 202414.9014.9014.9014.9014.51-
Jun 5, 202415.0015.0015.0015.0014.61-
Jun 4, 202414.9014.9014.9014.9014.51-
Jun 3, 202415.1015.1015.1015.1014.71-
May 31, 202415.0015.0015.0015.0014.61-
May 30, 202415.0015.0015.0015.0014.61-
May 29, 202415.6015.6015.6015.6015.19-
May 28, 202415.4015.4015.4015.4015.00-
May 27, 202415.5015.5015.5015.5015.10-
May 24, 202415.3015.3015.3015.3014.90-
May 23, 202415.3015.3015.3015.3014.90-
May 22, 202415.5015.5015.5015.5015.105
May 21, 202415.3015.3015.3015.3014.90-
May 20, 202415.2015.2015.2015.2014.80-
May 17, 202415.2015.2015.2015.2014.80-
May 16, 202415.6015.6015.6015.6015.19-
May 15, 202415.5015.5015.5015.5015.10-
May 14, 202415.2016.7015.2016.7016.2733
May 13, 202415.0015.0015.0015.0014.61-
May 10, 202414.7014.7014.7014.7014.32-
May 9, 202415.0015.0015.0015.0014.61-
May 8, 202415.0015.0015.0015.0014.61-
May 7, 202414.9014.9014.9014.9014.51-
May 6, 202414.9016.3014.9016.3015.8812
May 3, 202414.8014.8014.8014.8014.41-
May 2, 202414.5014.5014.5014.5014.12-
Apr 30, 202413.5013.5013.5013.5013.15-
Apr 29, 202413.4013.4013.4013.4013.05-
Apr 26, 202413.6013.6013.6013.6013.25-
Apr 25, 202413.5013.5013.5013.5013.15-
Apr 24, 202413.5013.5013.5013.5013.15-
Apr 23, 202414.0014.0014.0014.0013.64700
Apr 22, 202413.9013.9013.9013.9013.54-
Apr 19, 202413.8013.8013.8013.8013.44-
Apr 18, 202413.1013.1013.1013.1012.76-
Apr 17, 202413.4013.4013.4013.4013.05-
Apr 16, 202412.6012.6012.6012.6012.27-
Apr 15, 202412.8014.0012.8014.0013.64200
Apr 12, 202413.5013.5013.5013.5013.15-
Apr 11, 202413.3013.3013.3013.3012.95-
Apr 10, 202412.5014.8012.5014.8014.41120
Apr 9, 202412.5013.5012.5013.5013.1535
Apr 8, 202412.0012.0012.0012.0011.69-
Apr 5, 202412.1012.1012.1012.1011.79-
Apr 4, 202412.0012.0012.0012.0011.69-
Apr 3, 202412.5013.5012.5013.5013.15100
Apr 2, 202412.9014.0012.9014.0013.6434
Mar 28, 202412.5012.5012.5012.5012.17-
Mar 27, 202412.6012.6012.6012.6012.27-
Mar 26, 202412.6012.6012.6012.6012.27-
Mar 25, 202413.0014.2013.0014.2013.8310
Mar 22, 202412.9012.9012.9012.9012.56-
Mar 21, 202413.0013.0013.0013.0012.66-
Mar 20, 202413.0013.0013.0013.0012.66-
Mar 19, 202413.0013.0013.0013.0012.66-
Mar 18, 202414.7014.7014.7014.7014.3250
Mar 15, 202413.2013.2013.2013.2012.86-
Mar 14, 202413.0013.0013.0013.0012.66-
Mar 13, 202413.0013.0013.0013.0012.66-
Mar 12, 202412.8012.8012.8012.8012.47-
Mar 11, 202412.6012.6012.6012.6012.27-
Mar 8, 202412.5012.5012.5012.5012.17-
Mar 7, 202412.4012.4012.4012.4012.08-
Mar 6, 202412.5012.5012.5012.5012.17-
Mar 5, 202412.3012.3012.3012.3011.98-
Mar 4, 202412.5012.5012.5012.5012.17-
Mar 1, 202412.4012.4012.4012.4012.08-
Feb 29, 202412.4012.4012.4012.4012.08-
Feb 28, 202412.4012.4012.4012.4012.08-
Feb 27, 202412.9013.9012.9013.9013.544
Feb 26, 202413.2013.2013.2013.2012.86-
Feb 23, 202413.2013.2013.2013.2012.86-
Feb 22, 202413.3013.3013.3013.3012.95-
Feb 21, 202413.2013.2013.2013.2012.86-
Feb 20, 202413.1013.1013.1013.1012.76-
Feb 19, 202413.0013.0013.0013.0012.66-
Feb 16, 202413.1013.1013.1013.1012.76-
Feb 15, 202413.1013.1013.1013.1012.76-
Feb 14, 202413.0013.0013.0013.0012.66-
Feb 13, 202413.1013.1013.1013.1012.76-
Feb 12, 202413.0013.0013.0013.0012.66-
Feb 9, 202413.2013.2013.2013.2012.86-
Feb 8, 202413.0013.0013.0013.0012.66-
Feb 7, 202413.1013.1013.1013.1012.76-
Feb 6, 202413.1013.1013.0013.0012.6610
Feb 5, 202413.0013.0013.0013.0012.66-
Feb 2, 202413.0013.0013.0013.0012.66-
Feb 1, 202413.0013.0013.0013.0012.66-
Jan 31, 202413.1013.1013.1013.1012.76-
Jan 30, 202413.2014.5013.2013.2012.8648
Jan 29, 202413.1013.1013.1013.1012.76-
Jan 26, 202413.7013.7013.7013.7013.34-
Jan 25, 202413.7013.7013.7013.7013.34-
Jan 24, 202413.7013.7013.7013.7013.34-
Jan 23, 202413.7014.0013.7014.0013.6427
Jan 22, 202412.8012.8012.8012.8012.47-
Jan 19, 202413.7013.7013.7013.7013.34-
Jan 18, 202413.7013.7013.7013.7013.34-
Jan 17, 202413.7013.7013.7013.7013.34-
Jan 16, 202412.9012.9012.9012.9012.56-
Jan 15, 202413.0013.0013.0013.0012.66-

Related Tickers

5102.KL Guan Chong Berhad
3.9200
-2.00%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
11.20
+2.85%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
2.2700
-13.53%
 
MDLZ Mondelez International, Inc.
56.94
-0.29%
 
HSY The Hershey Company
151.43
-2.50%