BARN.SW - Barry Callebaut AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,798.001,800.001,790.001,795.001,795.00605
Feb 28, 201812.73 Dividend
Jan 30, 20181,891.001,912.001,891.001,900.001,900.008,297
Jan 29, 20181,920.001,923.001,885.001,898.001,898.008,057
Jan 26, 20181,900.001,942.001,900.001,928.001,928.0014,736
Jan 25, 20181,900.001,956.001,896.001,927.001,927.0019,123
Jan 24, 20181,949.001,952.001,903.001,927.001,927.0013,992
Jan 23, 20181,947.001,983.001,937.001,959.001,959.0016,496
Jan 22, 20181,948.001,968.001,945.001,950.001,950.0011,169
Jan 19, 20181,927.001,974.001,927.001,951.001,951.0010,951
Jan 18, 20181,938.001,959.001,920.001,929.001,929.0020,745
Jan 17, 20181,974.001,984.001,955.001,967.001,967.0015,742
Jan 16, 20181,990.001,999.001,969.001,987.001,987.0012,688
Jan 15, 20181,984.002,006.001,979.001,993.001,993.006,632
Jan 12, 20182,032.002,038.001,972.001,991.001,991.0015,354
Jan 11, 20182,004.002,046.002,004.002,042.002,042.0013,702
Jan 10, 20182,052.002,074.002,022.002,028.002,028.009,945
Jan 09, 20182,074.002,084.002,040.002,050.002,050.0014,952
Jan 08, 20182,066.002,086.002,054.002,082.002,082.009,598
Jan 05, 20182,026.002,066.002,026.002,066.002,066.007,354
Jan 04, 20182,032.002,042.002,004.002,042.002,042.006,804
Jan 03, 20182,030.002,050.002,012.002,034.002,034.0010,878
Dec 29, 20172,016.002,042.001,978.002,033.002,033.0012,230
Dec 28, 20172,003.002,016.001,993.002,013.002,013.004,433
Dec 27, 20171,982.002,016.001,980.002,010.002,010.007,637
Dec 22, 20171,961.001,997.001,960.001,987.001,987.006,108
Dec 21, 20171,945.001,974.001,937.001,958.001,958.008,346
Dec 20, 20171,908.001,960.001,908.001,947.001,947.0010,704
Dec 19, 20171,914.001,928.001,909.001,923.001,923.008,910
Dec 18, 20171,932.001,932.001,916.001,922.001,922.009,882
Dec 15, 20171,920.001,942.001,908.001,923.001,923.0016,779
Dec 14, 20171,890.001,936.001,890.001,929.001,929.0011,235
Dec 13, 20171,893.001,909.001,861.001,900.001,900.0015,718
Dec 12, 20171,905.001,925.001,896.001,902.001,902.0010,820
Dec 11, 20171,948.001,955.001,906.001,920.001,920.0022,356
Dec 08, 20171,931.001,955.001,907.001,943.001,943.0011,214
Dec 07, 20171,890.001,918.001,882.001,915.001,915.0013,710
Dec 06, 20171,841.001,899.001,840.001,892.001,892.0011,353
Dec 05, 20171,848.001,862.001,839.001,856.001,856.008,911
Dec 04, 20171,837.001,858.001,829.001,848.001,848.0014,078
Dec 01, 20171,817.001,841.001,808.001,829.001,829.0014,028
Nov 30, 20171,790.001,843.001,790.001,828.001,828.0015,217
Nov 29, 20171,830.001,830.001,797.001,804.001,804.0011,690
Nov 28, 20171,791.001,820.001,786.001,818.001,818.0012,117
Nov 27, 20171,776.001,819.001,766.001,793.001,793.0012,431
Nov 24, 20171,759.001,779.001,759.001,769.001,769.009,605
Nov 23, 20171,761.001,776.001,749.001,762.001,762.007,461
Nov 22, 20171,756.001,775.001,756.001,760.001,760.0023,695
Nov 21, 20171,741.001,771.001,722.001,762.001,762.0013,444
Nov 20, 20171,700.001,753.001,698.001,747.001,747.0012,416
Nov 17, 20171,711.001,711.001,687.001,698.001,698.0012,610
Nov 16, 20171,663.001,713.001,648.001,696.001,696.0012,476
Nov 15, 20171,641.001,661.001,636.001,646.001,646.0013,047
Nov 14, 20171,685.001,689.001,655.001,655.001,655.0012,826
Nov 13, 20171,632.001,690.001,630.001,675.001,675.0016,519
Nov 10, 20171,588.001,626.001,584.001,625.001,625.0011,502
Nov 09, 20171,580.001,592.001,564.001,580.001,580.0010,884
Nov 08, 20171,566.001,576.001,526.001,571.001,571.0013,231
Nov 07, 20171,563.001,565.001,547.001,564.001,564.006,795
Nov 06, 20171,560.001,579.001,560.001,565.001,565.004,438
Nov 03, 20171,553.001,578.001,553.001,578.001,578.004,488
Nov 02, 20171,564.001,569.001,553.001,562.001,562.004,490
Nov 01, 20171,574.001,574.001,555.001,567.001,567.003,312
Oct 31, 20171,542.001,561.001,542.001,557.001,557.004,329
Oct 30, 20171,535.001,555.001,531.001,555.001,555.009,693
Oct 27, 20171,506.001,535.001,506.001,535.001,535.005,728
Oct 26, 20171,504.001,513.001,500.001,512.001,512.004,419
Oct 25, 20171,503.001,504.001,489.001,503.001,503.005,355
Oct 24, 20171,487.001,504.001,482.001,503.001,503.006,108
Oct 23, 20171,498.001,510.001,486.001,486.001,486.007,263
Oct 20, 20171,502.001,507.001,496.001,503.001,503.006,754
Oct 19, 20171,502.001,508.001,494.001,501.001,501.003,422
Oct 18, 20171,502.001,518.001,499.001,507.001,507.004,871
Oct 17, 20171,505.001,514.001,501.001,510.001,510.004,108
Oct 16, 20171,498.001,510.001,498.001,510.001,510.003,788
Oct 13, 20171,497.001,506.001,497.001,503.001,503.002,151
Oct 12, 20171,481.001,502.001,481.001,496.001,496.002,573
Oct 11, 20171,494.001,498.001,489.001,493.001,493.003,576
Oct 10, 20171,483.001,489.001,483.001,489.001,489.003,159
Oct 09, 20171,475.001,484.001,475.001,480.001,480.003,162
Oct 06, 20171,490.001,494.001,477.001,479.001,479.002,969
Oct 05, 20171,494.001,498.001,490.001,492.001,492.002,771
Oct 04, 20171,488.001,503.001,488.001,493.001,493.003,747
Oct 03, 20171,485.001,498.001,481.001,496.001,496.004,539
Oct 02, 20171,484.001,492.001,480.001,484.001,484.004,497
Sep 29, 20171,464.001,488.001,458.001,484.001,484.006,806
Sep 28, 20171,437.001,460.001,427.001,460.001,460.007,316
Sep 27, 20171,466.001,466.001,434.001,434.001,434.004,958
Sep 26, 20171,457.001,465.001,447.001,460.001,460.005,286
Sep 25, 20171,435.001,456.001,435.001,453.001,453.003,402
Sep 22, 20171,441.001,451.001,441.001,445.001,445.002,039
Sep 21, 20171,441.001,443.001,425.001,437.001,437.003,876
Sep 20, 20171,441.001,453.001,433.001,439.001,439.004,266
Sep 19, 20171,451.001,456.001,439.001,446.001,446.004,167
Sep 18, 20171,454.001,458.001,446.001,451.001,451.003,893
Sep 15, 20171,455.001,456.001,438.001,441.001,441.009,568
Sep 14, 20171,447.001,457.001,443.001,453.001,453.002,978
Sep 13, 20171,458.001,459.001,429.001,445.001,445.005,618
Sep 12, 20171,460.001,465.001,448.001,448.001,448.004,330
Sep 11, 20171,440.001,458.001,434.001,453.001,453.006,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...