Swiss - Delayed Quote • CHF
Barry Callebaut AG (BARN.SW)
At close: 5:31 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,389.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,377.00 | 9,340 |
| Apr 25, 2024 | 1,376.00 | 1,395.00 | 1,366.00 | 1,393.00 | 1,393.00 | 9,807 |
| Apr 24, 2024 | 1,383.00 | 1,398.00 | 1,373.00 | 1,382.00 | 1,382.00 | 9,488 |
| Apr 23, 2024 | 1,427.00 | 1,427.00 | 1,379.00 | 1,379.00 | 1,379.00 | 10,997 |
| Apr 22, 2024 | 1,420.00 | 1,432.00 | 1,410.00 | 1,427.00 | 1,427.00 | 14,307 |
| Apr 19, 2024 | 1,395.00 | 1,412.00 | 1,387.00 | 1,411.00 | 1,411.00 | 16,084 |
| Apr 18, 2024 | 1,337.00 | 1,394.00 | 1,337.00 | 1,394.00 | 1,394.00 | 21,016 |
| Apr 17, 2024 | 1,374.00 | 1,377.00 | 1,336.00 | 1,337.00 | 1,337.00 | 15,391 |
| Apr 16, 2024 | 1,348.00 | 1,364.00 | 1,313.00 | 1,364.00 | 1,364.00 | 28,873 |
| Apr 15, 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,278.00 | 1,278.00 | 25,732 |
| Apr 12, 2024 | 1,378.00 | 1,378.00 | 1,302.00 | 1,302.00 | 1,302.00 | 23,156 |
| Apr 11, 2024 | 1,365.00 | 1,398.00 | 1,344.00 | 1,377.00 | 1,377.00 | 24,412 |
| Apr 10, 2024 | 1,306.00 | 1,373.00 | 1,306.00 | 1,365.00 | 1,365.00 | 56,966 |
| Apr 9, 2024 | 1,230.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,230.00 | 15,577 |
| Apr 8, 2024 | 1,234.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,238.00 | 10,314 |
| Apr 5, 2024 | 1,226.00 | 1,234.00 | 1,220.00 | 1,231.00 | 1,231.00 | 13,068 |
| Apr 4, 2024 | 1,232.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,238.00 | 16,465 |
| Apr 3, 2024 | 1,275.00 | 1,279.00 | 1,223.00 | 1,231.00 | 1,231.00 | 26,674 |
| Apr 2, 2024 | 1,320.00 | 1,323.00 | 1,285.00 | 1,286.00 | 1,286.00 | 15,822 |
| Mar 28, 2024 | 1,291.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,309.00 | 15,004 |
| Mar 27, 2024 | 1,296.00 | 1,309.00 | 1,280.00 | 1,288.00 | 1,288.00 | 12,712 |
| Mar 26, 2024 | 1,281.00 | 1,298.00 | 1,280.00 | 1,291.00 | 1,291.00 | 16,735 |
| Mar 25, 2024 | 1,319.00 | 1,322.00 | 1,286.00 | 1,286.00 | 1,286.00 | 13,726 |
| Mar 22, 2024 | 1,315.00 | 1,328.00 | 1,310.00 | 1,319.00 | 1,319.00 | 9,169 |
| Mar 21, 2024 | 1,317.00 | 1,342.00 | 1,306.00 | 1,315.00 | 1,315.00 | 7,656 |
| Mar 20, 2024 | 1,311.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 14,624 |
| Mar 19, 2024 | 1,321.00 | 1,321.00 | 1,296.00 | 1,311.00 | 1,311.00 | 11,055 |
| Mar 18, 2024 | 1,321.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,313.00 | 11,112 |
| Mar 15, 2024 | 1,331.00 | 1,340.00 | 1,319.00 | 1,333.00 | 1,333.00 | 58,161 |
| Mar 14, 2024 | 1,312.00 | 1,346.00 | 1,312.00 | 1,334.00 | 1,334.00 | 20,826 |
| Mar 13, 2024 | 1,306.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,308.00 | 7,442 |
| Mar 12, 2024 | 1,300.00 | 1,317.00 | 1,294.00 | 1,305.00 | 1,305.00 | 15,392 |
| Mar 11, 2024 | 1,264.00 | 1,291.00 | 1,264.00 | 1,287.00 | 1,287.00 | 11,253 |
| Mar 8, 2024 | 1,256.00 | 1,267.00 | 1,255.00 | 1,263.00 | 1,263.00 | 8,127 |
| Mar 7, 2024 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,257.00 | 9,888 |
| Mar 6, 2024 | 1,257.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,250.00 | 8,676 |
| Mar 5, 2024 | 1,242.00 | 1,254.00 | 1,226.00 | 1,253.00 | 1,253.00 | 8,837 |
| Mar 4, 2024 | 1,247.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,244.00 | 7,982 |
| Mar 1, 2024 | 1,252.00 | 1,262.00 | 1,243.00 | 1,251.00 | 1,251.00 | 14,948 |
| Feb 29, 2024 | 1,243.00 | 1,255.00 | 1,238.00 | 1,242.00 | 1,242.00 | 26,445 |
| Feb 28, 2024 | 1,241.00 | 1,242.00 | 1,215.00 | 1,240.00 | 1,240.00 | 29,090 |
| Feb 27, 2024 | 1,283.00 | 1,289.00 | 1,235.00 | 1,241.00 | 1,241.00 | 24,602 |
| Feb 26, 2024 | 1,312.00 | 1,319.00 | 1,291.00 | 1,291.00 | 1,291.00 | 15,403 |
| Feb 23, 2024 | 1,316.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,320.00 | 6,402 |
| Feb 22, 2024 | 1,322.00 | 1,331.00 | 1,304.00 | 1,316.00 | 1,316.00 | 14,340 |
| Feb 21, 2024 | 1,320.00 | 1,339.00 | 1,319.00 | 1,327.00 | 1,327.00 | 7,141 |
| Feb 20, 2024 | 1,306.00 | 1,324.00 | 1,304.00 | 1,319.00 | 1,319.00 | 8,283 |
| Feb 19, 2024 | 1,303.00 | 1,315.00 | 1,287.00 | 1,306.00 | 1,306.00 | 7,517 |
| Feb 16, 2024 | 1,309.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,299.00 | 9,323 |
| Feb 15, 2024 | 1,299.00 | 1,314.00 | 1,291.00 | 1,308.00 | 1,308.00 | 11,269 |
| Feb 14, 2024 | 1,285.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,298.00 | 7,058 |
| Feb 13, 2024 | 1,293.00 | 1,295.00 | 1,281.00 | 1,290.00 | 1,290.00 | 6,101 |
| Feb 12, 2024 | 1,286.00 | 1,302.00 | 1,286.00 | 1,288.00 | 1,288.00 | 14,624 |
| Feb 9, 2024 | 1,299.00 | 1,303.00 | 1,279.00 | 1,283.00 | 1,283.00 | 11,092 |
| Feb 8, 2024 | 1,293.00 | 1,314.00 | 1,293.00 | 1,306.00 | 1,306.00 | 18,494 |
| Feb 7, 2024 | 1,282.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 8,614 |
| Feb 6, 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,286.00 | 9,688 |
| Feb 5, 2024 | 1,275.00 | 1,292.00 | 1,270.00 | 1,289.00 | 1,289.00 | 17,864 |
| Feb 2, 2024 | 1,273.00 | 1,287.00 | 1,272.00 | 1,273.00 | 1,273.00 | 10,512 |
| Feb 1, 2024 | 1,290.00 | 1,290.00 | 1,266.00 | 1,272.00 | 1,272.00 | 17,519 |
| Jan 31, 2024 | 1,280.00 | 1,286.00 | 1,258.00 | 1,266.00 | 1,266.00 | 18,618 |
| Jan 30, 2024 | 1,282.00 | 1,293.00 | 1,267.00 | 1,282.00 | 1,282.00 | 25,118 |
| Jan 29, 2024 | 1,278.00 | 1,290.00 | 1,268.00 | 1,287.00 | 1,287.00 | 10,298 |
| Jan 26, 2024 | 1,258.00 | 1,295.00 | 1,258.00 | 1,285.00 | 1,285.00 | 19,072 |
| Jan 25, 2024 | 1,253.00 | 1,263.00 | 1,230.00 | 1,245.00 | 1,245.00 | 18,732 |
| Jan 24, 2024 | 1,302.00 | 1,311.00 | 1,252.00 | 1,258.00 | 1,258.00 | 19,729 |
| Jan 23, 2024 | 1,270.00 | 1,287.00 | 1,264.00 | 1,279.00 | 1,279.00 | 14,608 |
| Jan 22, 2024 | 1,268.00 | 1,275.00 | 1,260.00 | 1,263.00 | 1,263.00 | 9,188 |
| Jan 19, 2024 | 1,266.00 | 1,271.00 | 1,260.00 | 1,265.00 | 1,265.00 | 11,888 |
| Jan 18, 2024 | 1,254.00 | 1,270.00 | 1,251.00 | 1,262.00 | 1,262.00 | 13,473 |
| Jan 17, 2024 | 1,257.00 | 1,268.00 | 1,247.00 | 1,268.00 | 1,268.00 | 14,565 |
| Jan 16, 2024 | 1,266.00 | 1,273.00 | 1,261.00 | 1,268.00 | 1,268.00 | 18,633 |
| Jan 15, 2024 | 1,265.00 | 1,272.00 | 1,263.00 | 1,270.00 | 1,270.00 | 14,108 |
| Jan 12, 2024 | 1,281.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,270.00 | 21,153 |
| Jan 11, 2024 | 1,271.00 | 1,300.00 | 1,268.00 | 1,281.00 | 1,281.00 | 30,444 |
| Jan 10, 2024 | 1,340.00 | 1,340.00 | 1,322.00 | 1,325.00 | 1,325.00 | 8,565 |
| Jan 9, 2024 | 1,323.00 | 1,348.00 | 1,320.00 | 1,343.00 | 1,343.00 | 12,361 |
| Jan 8, 2024 | 29.00 Dividend | |||||
| Jan 8, 2024 | 1,339.00 | 1,345.00 | 1,318.00 | 1,329.00 | 1,329.00 | 14,130 |
| Jan 5, 2024 | 1,375.00 | 1,383.00 | 1,336.00 | 1,355.00 | 1,326.00 | 21,906 |
| Jan 4, 2024 | 1,401.00 | 1,412.00 | 1,399.00 | 1,406.00 | 1,375.91 | 12,719 |
| Jan 3, 2024 | 1,419.00 | 1,426.00 | 1,407.00 | 1,407.00 | 1,376.89 | 17,635 |
| Dec 29, 2023 | 1,410.00 | 1,422.00 | 1,410.00 | 1,419.00 | 1,388.63 | 4,103 |
| Dec 28, 2023 | 1,411.00 | 1,417.00 | 1,405.00 | 1,409.00 | 1,378.84 | 4,173 |
| Dec 27, 2023 | 1,404.00 | 1,419.00 | 1,402.00 | 1,411.00 | 1,380.80 | 5,334 |
| Dec 22, 2023 | 1,387.00 | 1,411.00 | 1,387.00 | 1,404.00 | 1,373.95 | 7,291 |
| Dec 21, 2023 | 1,389.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,358.29 | 10,818 |
| Dec 20, 2023 | 1,401.00 | 1,410.00 | 1,390.00 | 1,401.00 | 1,371.02 | 9,351 |
| Dec 19, 2023 | 1,400.00 | 1,419.00 | 1,400.00 | 1,407.00 | 1,376.89 | 10,052 |
| Dec 18, 2023 | 1,406.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,370.04 | 16,306 |
| Dec 15, 2023 | 1,404.00 | 1,415.00 | 1,398.00 | 1,413.00 | 1,382.76 | 19,763 |
| Dec 14, 2023 | 1,410.00 | 1,423.00 | 1,400.00 | 1,401.00 | 1,371.02 | 13,894 |
| Dec 13, 2023 | 1,391.00 | 1,393.00 | 1,376.00 | 1,385.00 | 1,355.36 | 10,302 |
| Dec 12, 2023 | 1,420.00 | 1,426.00 | 1,388.00 | 1,392.00 | 1,362.21 | 14,973 |
| Dec 11, 2023 | 1,431.00 | 1,440.00 | 1,418.00 | 1,432.00 | 1,401.35 | 10,095 |
| Dec 8, 2023 | 1,413.00 | 1,430.00 | 1,404.00 | 1,429.00 | 1,398.42 | 6,830 |
| Dec 7, 2023 | 1,417.00 | 1,417.00 | 1,392.00 | 1,408.00 | 1,377.87 | 10,428 |
| Dec 6, 2023 | 1,423.00 | 1,423.00 | 1,402.00 | 1,412.00 | 1,381.78 | 10,541 |
| Dec 5, 2023 | 1,432.00 | 1,434.00 | 1,418.00 | 1,425.00 | 1,394.50 | 9,041 |
| Dec 4, 2023 | 1,436.00 | 1,456.00 | 1,433.00 | 1,433.00 | 1,402.33 | 16,036 |
| Dec 1, 2023 | 1,458.00 | 1,470.00 | 1,417.00 | 1,434.00 | 1,403.31 | 13,218 |
| Nov 30, 2023 | 1,454.00 | 1,461.00 | 1,440.00 | 1,457.00 | 1,425.82 | 21,603 |
| Nov 29, 2023 | 1,473.00 | 1,481.00 | 1,447.00 | 1,453.00 | 1,421.90 | 11,074 |
| Nov 28, 2023 | 1,491.00 | 1,491.00 | 1,470.00 | 1,471.00 | 1,439.52 | 9,722 |
| Nov 27, 2023 | 1,484.00 | 1,501.00 | 1,484.00 | 1,493.00 | 1,461.05 | 13,524 |
| Nov 24, 2023 | 1,473.00 | 1,484.00 | 1,459.00 | 1,484.00 | 1,452.24 | 14,632 |
| Nov 23, 2023 | 1,475.00 | 1,478.00 | 1,467.00 | 1,472.00 | 1,440.50 | 3,631 |
| Nov 22, 2023 | 1,472.00 | 1,482.00 | 1,464.00 | 1,468.00 | 1,436.58 | 7,216 |
| Nov 21, 2023 | 1,476.00 | 1,477.00 | 1,465.00 | 1,469.00 | 1,437.56 | 9,963 |
| Nov 20, 2023 | 1,479.00 | 1,484.00 | 1,464.00 | 1,473.00 | 1,441.47 | 12,057 |
| Nov 17, 2023 | 1,477.00 | 1,491.00 | 1,473.00 | 1,485.00 | 1,453.22 | 8,194 |
| Nov 16, 2023 | 1,471.00 | 1,486.00 | 1,461.00 | 1,475.00 | 1,443.43 | 17,092 |
| Nov 15, 2023 | 1,455.00 | 1,485.00 | 1,455.00 | 1,459.00 | 1,427.77 | 11,807 |
| Nov 14, 2023 | 1,421.00 | 1,465.00 | 1,417.00 | 1,453.00 | 1,421.90 | 13,797 |
| Nov 13, 2023 | 1,424.00 | 1,426.00 | 1,404.00 | 1,417.00 | 1,386.67 | 9,463 |
| Nov 10, 2023 | 1,424.00 | 1,442.00 | 1,417.00 | 1,425.00 | 1,394.50 | 11,175 |
| Nov 9, 2023 | 1,420.00 | 1,444.00 | 1,420.00 | 1,432.00 | 1,401.35 | 10,408 |
| Nov 8, 2023 | 1,438.00 | 1,440.00 | 1,423.00 | 1,424.00 | 1,393.52 | 11,924 |
| Nov 7, 2023 | 1,446.00 | 1,467.00 | 1,441.00 | 1,441.00 | 1,410.16 | 13,259 |
| Nov 6, 2023 | 1,478.00 | 1,479.00 | 1,445.00 | 1,456.00 | 1,424.84 | 12,891 |
| Nov 3, 2023 | 1,495.00 | 1,495.00 | 1,471.00 | 1,475.00 | 1,443.43 | 14,876 |
| Nov 2, 2023 | 1,453.00 | 1,498.00 | 1,449.00 | 1,493.00 | 1,461.05 | 25,237 |
| Nov 1, 2023 | 1,400.00 | 1,469.00 | 1,396.00 | 1,442.00 | 1,411.14 | 27,106 |
| Oct 31, 2023 | 1,370.00 | 1,380.00 | 1,366.00 | 1,375.00 | 1,345.57 | 11,481 |
| Oct 30, 2023 | 1,354.00 | 1,375.00 | 1,354.00 | 1,360.00 | 1,330.89 | 10,136 |
| Oct 27, 2023 | 1,365.00 | 1,378.00 | 1,351.00 | 1,354.00 | 1,325.02 | 15,434 |
| Oct 26, 2023 | 1,341.00 | 1,376.00 | 1,341.00 | 1,363.00 | 1,333.83 | 10,374 |
| Oct 25, 2023 | 1,346.00 | 1,352.00 | 1,332.00 | 1,347.00 | 1,318.17 | 7,637 |
| Oct 24, 2023 | 1,341.00 | 1,347.00 | 1,338.00 | 1,347.00 | 1,318.17 | 7,172 |
| Oct 23, 2023 | 1,356.00 | 1,356.00 | 1,337.00 | 1,344.00 | 1,315.24 | 8,565 |
| Oct 20, 2023 | 1,350.00 | 1,364.00 | 1,347.00 | 1,358.00 | 1,328.94 | 7,063 |
| Oct 19, 2023 | 1,357.00 | 1,373.00 | 1,353.00 | 1,361.00 | 1,331.87 | 10,387 |
| Oct 18, 2023 | 1,375.00 | 1,385.00 | 1,372.00 | 1,382.00 | 1,352.42 | 8,886 |
| Oct 17, 2023 | 1,390.00 | 1,397.00 | 1,383.00 | 1,383.00 | 1,353.40 | 9,721 |
| Oct 16, 2023 | 1,404.00 | 1,413.00 | 1,398.00 | 1,400.00 | 1,370.04 | 9,151 |
| Oct 13, 2023 | 1,419.00 | 1,421.00 | 1,400.00 | 1,403.00 | 1,372.97 | 8,769 |
| Oct 12, 2023 | 1,450.00 | 1,456.00 | 1,417.00 | 1,424.00 | 1,393.52 | 10,448 |
| Oct 11, 2023 | 1,425.00 | 1,446.00 | 1,422.00 | 1,440.00 | 1,409.18 | 8,739 |
| Oct 10, 2023 | 1,408.00 | 1,431.00 | 1,404.00 | 1,427.00 | 1,396.46 | 11,882 |
| Oct 9, 2023 | 1,398.00 | 1,407.00 | 1,382.00 | 1,399.00 | 1,369.06 | 10,952 |
| Oct 6, 2023 | 1,414.00 | 1,414.00 | 1,370.00 | 1,398.00 | 1,368.08 | 34,895 |
| Oct 5, 2023 | 1,428.00 | 1,443.00 | 1,413.00 | 1,414.00 | 1,383.74 | 6,107 |
| Oct 4, 2023 | 1,417.00 | 1,433.00 | 1,410.00 | 1,414.00 | 1,383.74 | 15,802 |
| Oct 3, 2023 | 1,420.00 | 1,434.00 | 1,414.00 | 1,416.00 | 1,385.69 | 10,022 |
| Oct 2, 2023 | 1,460.00 | 1,470.00 | 1,423.00 | 1,424.00 | 1,393.52 | 13,511 |
| Sep 29, 2023 | 1,435.00 | 1,469.00 | 1,435.00 | 1,458.00 | 1,426.80 | 11,283 |
| Sep 28, 2023 | 1,446.00 | 1,455.00 | 1,429.00 | 1,430.00 | 1,399.39 | 13,162 |
| Sep 27, 2023 | 1,461.00 | 1,467.00 | 1,447.00 | 1,447.00 | 1,416.03 | 10,783 |
| Sep 26, 2023 | 1,454.00 | 1,469.00 | 1,450.00 | 1,459.00 | 1,427.77 | 14,801 |
| Sep 25, 2023 | 1,461.00 | 1,470.00 | 1,460.00 | 1,462.00 | 1,430.71 | 8,988 |
| Sep 22, 2023 | 1,465.00 | 1,473.00 | 1,458.00 | 1,464.00 | 1,432.67 | 7,971 |
| Sep 21, 2023 | 1,489.00 | 1,496.00 | 1,474.00 | 1,474.00 | 1,442.45 | 11,222 |
| Sep 20, 2023 | 1,482.00 | 1,503.00 | 1,480.00 | 1,493.00 | 1,461.05 | 10,267 |
| Sep 19, 2023 | 1,454.00 | 1,481.00 | 1,453.00 | 1,478.00 | 1,446.37 | 10,314 |
| Sep 18, 2023 | 1,450.00 | 1,470.00 | 1,449.00 | 1,459.00 | 1,427.77 | 14,129 |
| Sep 15, 2023 | 1,475.00 | 1,483.00 | 1,448.00 | 1,448.00 | 1,417.01 | 24,501 |
| Sep 14, 2023 | 1,458.00 | 1,464.00 | 1,449.00 | 1,464.00 | 1,432.67 | 13,255 |
| Sep 13, 2023 | 1,466.00 | 1,466.00 | 1,445.00 | 1,456.00 | 1,424.84 | 16,290 |
| Sep 12, 2023 | 1,487.00 | 1,496.00 | 1,471.00 | 1,476.00 | 1,444.41 | 8,186 |
| Sep 11, 2023 | 1,500.00 | 1,511.00 | 1,486.00 | 1,490.00 | 1,458.11 | 10,241 |
| Sep 8, 2023 | 1,502.00 | 1,513.00 | 1,494.00 | 1,505.00 | 1,472.79 | 12,246 |
| Sep 7, 2023 | 1,531.00 | 1,532.00 | 1,509.00 | 1,514.00 | 1,481.60 | 17,404 |
| Sep 6, 2023 | 1,533.00 | 1,545.00 | 1,510.00 | 1,534.00 | 1,501.17 | 20,990 |
| Sep 5, 2023 | 1,525.00 | 1,526.00 | 1,511.00 | 1,511.00 | 1,478.66 | 8,561 |
| Sep 4, 2023 | 1,543.00 | 1,545.00 | 1,526.00 | 1,526.00 | 1,493.34 | 6,275 |
| Sep 1, 2023 | 1,543.00 | 1,572.00 | 1,535.00 | 1,536.00 | 1,503.13 | 12,079 |
| Aug 31, 2023 | 1,570.00 | 1,572.00 | 1,533.00 | 1,542.00 | 1,509.00 | 21,152 |
| Aug 30, 2023 | 1,574.00 | 1,580.00 | 1,566.00 | 1,571.00 | 1,537.38 | 4,708 |
| Aug 29, 2023 | 1,572.00 | 1,580.00 | 1,565.00 | 1,574.00 | 1,540.31 | 7,770 |
| Aug 28, 2023 | 1,555.00 | 1,573.00 | 1,553.00 | 1,564.00 | 1,530.53 | 4,746 |
| Aug 25, 2023 | 1,544.00 | 1,562.00 | 1,541.00 | 1,551.00 | 1,517.81 | 5,104 |
| Aug 24, 2023 | 1,549.00 | 1,557.00 | 1,546.00 | 1,550.00 | 1,516.83 | 6,996 |
| Aug 23, 2023 | 1,535.00 | 1,549.00 | 1,533.00 | 1,541.00 | 1,508.02 | 8,301 |
| Aug 22, 2023 | 1,546.00 | 1,550.00 | 1,533.00 | 1,534.00 | 1,501.17 | 6,351 |
| Aug 21, 2023 | 1,553.00 | 1,561.00 | 1,541.00 | 1,541.00 | 1,508.02 | 5,712 |
| Aug 18, 2023 | 1,558.00 | 1,561.00 | 1,546.00 | 1,554.00 | 1,520.74 | 7,614 |
| Aug 17, 2023 | 1,571.00 | 1,573.00 | 1,556.00 | 1,558.00 | 1,524.66 | 9,968 |
| Aug 16, 2023 | 1,567.00 | 1,582.00 | 1,565.00 | 1,575.00 | 1,541.29 | 7,898 |
| Aug 15, 2023 | 1,593.00 | 1,599.00 | 1,568.00 | 1,571.00 | 1,537.38 | 8,118 |
| Aug 14, 2023 | 1,603.00 | 1,606.00 | 1,592.00 | 1,592.00 | 1,557.93 | 9,787 |
| Aug 11, 2023 | 1,608.00 | 1,616.00 | 1,598.00 | 1,600.00 | 1,565.76 | 9,323 |
| Aug 10, 2023 | 1,597.00 | 1,623.00 | 1,597.00 | 1,611.00 | 1,576.52 | 8,584 |
| Aug 9, 2023 | 1,599.00 | 1,610.00 | 1,597.00 | 1,599.00 | 1,564.78 | 5,925 |
| Aug 8, 2023 | 1,580.00 | 1,607.00 | 1,580.00 | 1,595.00 | 1,560.86 | 13,194 |
| Aug 7, 2023 | 1,583.00 | 1,596.00 | 1,573.00 | 1,587.00 | 1,553.03 | 9,584 |
| Aug 4, 2023 | 1,594.00 | 1,596.00 | 1,578.00 | 1,587.00 | 1,553.03 | 8,962 |
| Aug 3, 2023 | 1,623.00 | 1,623.00 | 1,590.00 | 1,593.00 | 1,558.91 | 14,504 |
| Aug 2, 2023 | 1,629.00 | 1,642.00 | 1,619.00 | 1,630.00 | 1,595.11 | 12,040 |
| Jul 31, 2023 | 1,628.00 | 1,655.00 | 1,625.00 | 1,633.00 | 1,598.05 | 10,967 |
| Jul 28, 2023 | 1,629.00 | 1,635.00 | 1,617.00 | 1,630.00 | 1,595.11 | 8,688 |
| Jul 27, 2023 | 1,633.00 | 1,639.00 | 1,619.00 | 1,632.00 | 1,597.07 | 18,609 |
| Jul 26, 2023 | 1,636.00 | 1,642.00 | 1,620.00 | 1,625.00 | 1,590.22 | 11,370 |
| Jul 25, 2023 | 1,649.00 | 1,657.00 | 1,639.00 | 1,644.00 | 1,608.81 | 10,746 |
| Jul 24, 2023 | 1,653.00 | 1,661.00 | 1,634.00 | 1,651.00 | 1,615.66 | 8,476 |
| Jul 21, 2023 | 1,675.00 | 1,675.00 | 1,649.00 | 1,651.00 | 1,615.66 | 9,174 |
| Jul 20, 2023 | 1,650.00 | 1,675.00 | 1,639.00 | 1,669.00 | 1,633.28 | 13,089 |
| Jul 19, 2023 | 1,640.00 | 1,663.00 | 1,640.00 | 1,645.00 | 1,609.79 | 9,420 |
| Jul 18, 2023 | 1,627.00 | 1,642.00 | 1,622.00 | 1,636.00 | 1,600.99 | 10,089 |
| Jul 17, 2023 | 1,654.00 | 1,664.00 | 1,632.00 | 1,635.00 | 1,600.01 | 7,702 |
| Jul 14, 2023 | 1,637.00 | 1,654.00 | 1,634.00 | 1,646.00 | 1,610.77 | 18,105 |
| Jul 13, 2023 | 1,670.00 | 1,698.00 | 1,666.00 | 1,674.00 | 1,638.17 | 12,571 |
| Jul 12, 2023 | 1,685.00 | 1,704.00 | 1,675.00 | 1,700.00 | 1,663.62 | 5,749 |
| Jul 11, 2023 | 1,670.00 | 1,686.00 | 1,669.00 | 1,682.00 | 1,646.00 | 6,821 |
| Jul 10, 2023 | 1,663.00 | 1,683.00 | 1,658.00 | 1,667.00 | 1,631.32 | 4,858 |
| Jul 7, 2023 | 1,658.00 | 1,665.00 | 1,647.00 | 1,663.00 | 1,627.41 | 9,593 |
| Jul 6, 2023 | 1,690.00 | 1,690.00 | 1,657.00 | 1,661.00 | 1,625.45 | 10,782 |
| Jul 5, 2023 | 1,700.00 | 1,710.00 | 1,691.00 | 1,697.00 | 1,660.68 | 8,556 |
| Jul 4, 2023 | 1,711.00 | 1,720.00 | 1,700.00 | 1,702.00 | 1,665.57 | 6,524 |
| Jul 3, 2023 | 1,721.00 | 1,734.00 | 1,708.00 | 1,710.00 | 1,673.40 | 10,840 |
| Jun 30, 2023 | 1,724.00 | 1,745.00 | 1,721.00 | 1,727.00 | 1,690.04 | 9,658 |
| Jun 29, 2023 | 1,710.00 | 1,726.00 | 1,702.00 | 1,719.00 | 1,682.21 | 9,547 |
| Jun 28, 2023 | 1,698.00 | 1,714.00 | 1,698.00 | 1,705.00 | 1,668.51 | 15,250 |
| Jun 27, 2023 | 1,694.00 | 1,703.00 | 1,680.00 | 1,694.00 | 1,657.74 | 10,302 |
| Jun 26, 2023 | 1,699.00 | 1,707.00 | 1,686.00 | 1,686.00 | 1,649.92 | 8,269 |
| Jun 23, 2023 | 1,712.00 | 1,721.00 | 1,694.00 | 1,703.00 | 1,666.55 | 5,925 |
| Jun 22, 2023 | 1,700.00 | 1,710.00 | 1,691.00 | 1,707.00 | 1,670.47 | 11,214 |
| Jun 21, 2023 | 1,715.00 | 1,722.00 | 1,705.00 | 1,705.00 | 1,668.51 | 8,442 |
| Jun 20, 2023 | 1,727.00 | 1,736.00 | 1,714.00 | 1,714.00 | 1,677.32 | 7,333 |
| Jun 19, 2023 | 1,740.00 | 1,745.00 | 1,720.00 | 1,726.00 | 1,689.06 | 7,978 |
| Jun 16, 2023 | 1,736.00 | 1,760.00 | 1,733.00 | 1,746.00 | 1,708.63 | 19,375 |
| Jun 15, 2023 | 1,735.00 | 1,754.00 | 1,733.00 | 1,738.00 | 1,700.80 | 8,109 |
| Jun 14, 2023 | 1,762.00 | 1,763.00 | 1,736.00 | 1,739.00 | 1,701.78 | 12,087 |
| Jun 13, 2023 | 1,767.00 | 1,767.00 | 1,746.00 | 1,755.00 | 1,717.44 | 8,842 |
| Jun 12, 2023 | 1,762.00 | 1,770.00 | 1,756.00 | 1,764.00 | 1,726.25 | 13,736 |
| Jun 9, 2023 | 1,775.00 | 1,775.00 | 1,755.00 | 1,756.00 | 1,718.42 | 9,920 |
| Jun 8, 2023 | 1,771.00 | 1,786.00 | 1,758.00 | 1,776.00 | 1,737.99 | 11,430 |
| Jun 7, 2023 | 1,784.00 | 1,802.00 | 1,776.00 | 1,779.00 | 1,740.93 | 14,547 |
| Jun 6, 2023 | 1,789.00 | 1,812.00 | 1,782.00 | 1,801.00 | 1,762.45 | 10,926 |
| Jun 5, 2023 | 1,883.00 | 1,883.00 | 1,796.00 | 1,799.00 | 1,760.50 | 13,506 |
| Jun 2, 2023 | 1,886.00 | 1,886.00 | 1,860.00 | 1,867.00 | 1,827.04 | 9,594 |
| Jun 1, 2023 | 1,859.00 | 1,882.00 | 1,856.00 | 1,870.00 | 1,829.98 | 9,769 |
| May 31, 2023 | 1,845.00 | 1,877.00 | 1,838.00 | 1,841.00 | 1,801.60 | 19,572 |
| May 30, 2023 | 1,895.00 | 1,895.00 | 1,843.00 | 1,848.00 | 1,808.45 | 9,376 |
| May 26, 2023 | 1,890.00 | 1,903.00 | 1,890.00 | 1,897.00 | 1,856.40 | 4,250 |
| May 25, 2023 | 1,910.00 | 1,910.00 | 1,887.00 | 1,889.00 | 1,848.57 | 7,314 |
| May 24, 2023 | 1,920.00 | 1,920.00 | 1,904.00 | 1,912.00 | 1,871.08 | 6,773 |
| May 23, 2023 | 1,925.00 | 1,941.00 | 1,920.00 | 1,920.00 | 1,878.91 | 7,250 |
| May 22, 2023 | 1,945.00 | 1,947.00 | 1,932.00 | 1,932.00 | 1,890.65 | 4,053 |
| May 19, 2023 | 1,929.00 | 1,949.00 | 1,929.00 | 1,945.00 | 1,903.37 | 4,887 |
| May 17, 2023 | 1,959.00 | 1,959.00 | 1,925.00 | 1,925.00 | 1,883.80 | 5,845 |
| May 16, 2023 | 1,970.00 | 1,971.00 | 1,952.00 | 1,962.00 | 1,920.01 | 6,890 |
| May 15, 2023 | 1,954.00 | 1,971.00 | 1,947.00 | 1,965.00 | 1,922.94 | 7,093 |
| May 12, 2023 | 1,954.00 | 1,968.00 | 1,942.00 | 1,945.00 | 1,903.37 | 7,540 |
| May 11, 2023 | 1,944.00 | 1,953.00 | 1,938.00 | 1,952.00 | 1,910.22 | 5,903 |
| May 10, 2023 | 1,970.00 | 1,975.00 | 1,932.00 | 1,941.00 | 1,899.46 | 11,866 |
| May 9, 2023 | 1,978.00 | 1,986.00 | 1,969.00 | 1,977.00 | 1,934.69 | 9,205 |
| May 8, 2023 | 1,950.00 | 1,994.00 | 1,949.00 | 1,974.00 | 1,931.75 | 11,472 |
| May 5, 2023 | 1,925.00 | 1,958.00 | 1,920.00 | 1,954.00 | 1,912.18 | 14,297 |
| May 4, 2023 | 1,907.00 | 1,916.00 | 1,898.00 | 1,914.00 | 1,873.04 | 6,654 |
| May 3, 2023 | 1,926.00 | 1,930.00 | 1,902.00 | 1,914.00 | 1,873.04 | 6,849 |
| May 2, 2023 | 1,901.00 | 1,920.00 | 1,900.00 | 1,913.00 | 1,872.06 | 8,351 |
| Apr 28, 2023 | 1,869.00 | 1,904.00 | 1,869.00 | 1,904.00 | 1,863.25 | 12,362 |
| Apr 27, 2023 | 1,894.00 | 1,894.00 | 1,871.00 | 1,874.00 | 1,833.89 | 8,119 |
| Apr 26, 2023 | 1,900.00 | 1,904.00 | 1,884.00 | 1,896.00 | 1,855.42 | 10,563 |
Related Tickers
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,350.00
-0.48%
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
105,000.00
0.00%
HSY.HM The Hershey Co
174.34
-0.38%
CLA-B.ST Cloetta AB (publ)
16.72
+2.77%
MDLZ Mondelez International, Inc.
70.57
-0.32%
MAN.VI Josef Manner & Comp. AG
102.00
0.00%
0QP1.IL Chocoladefabriken Lindt & Sprüngli AG
10,255.00
-1.39%
KTF.DU Mondelez International Inc
66.27
+0.56%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
LISNE.SW Chocoladefabriken Lindt & Sprüngli AG
109,200.00
0.00%