U.S. Markets closed

Barry Callebaut AG (BARN.SW)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,344.00-16.00 (-1.18%)
At close: 5:31PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171,363.001,363.001,343.001,344.001,344.006,493
Jun 22, 20171,372.001,379.001,360.001,360.001,360.003,780
Jun 21, 20171,383.001,383.001,366.001,377.001,377.003,341
Jun 20, 20171,385.001,393.001,384.001,387.001,387.004,857
Jun 19, 20171,389.001,390.001,377.001,383.001,383.003,596
Jun 16, 20171,370.001,387.001,367.001,381.001,381.0012,463
Jun 15, 20171,359.001,365.001,353.001,362.001,362.004,185
Jun 14, 20171,369.001,373.001,362.001,362.001,362.006,366
Jun 13, 20171,357.001,370.001,357.001,370.001,370.005,226
Jun 12, 20171,365.001,365.001,352.001,356.001,356.007,070
Jun 09, 20171,392.001,397.001,369.001,370.001,370.004,775
Jun 08, 20171,398.001,398.001,384.001,387.001,387.005,162
Jun 07, 20171,393.001,395.001,370.001,390.001,390.006,287
Jun 06, 20171,396.001,406.001,390.001,395.001,395.005,207
Jun 02, 20171,404.001,410.001,393.001,396.001,396.004,763
Jun 01, 20171,385.001,406.001,380.001,404.001,404.004,779
May 31, 20171,405.001,406.001,390.001,390.001,390.009,384
May 30, 20171,410.001,410.001,395.001,399.001,399.004,075
May 29, 20171,412.001,412.001,401.001,405.001,405.003,461
May 26, 20171,401.001,411.001,398.001,409.001,409.007,215
May 24, 20171,393.001,401.001,393.001,401.001,401.005,201
May 23, 20171,394.001,400.001,385.001,397.001,397.005,966
May 22, 20171,375.001,397.001,375.001,391.001,391.004,732
May 19, 20171,372.001,382.001,370.001,380.001,380.005,629
May 18, 20171,377.001,392.001,362.001,364.001,364.008,340
May 17, 20171,408.001,417.001,377.001,377.001,377.007,580
May 16, 20171,410.001,417.001,410.001,416.001,416.007,868
May 15, 20171,423.001,425.001,405.001,410.001,410.006,034
May 12, 20171,408.001,422.001,406.001,415.001,415.0010,246
May 11, 20171,415.001,422.001,408.001,410.001,410.004,877
May 10, 20171,395.001,417.001,395.001,414.001,414.004,688
May 09, 20171,397.001,407.001,395.001,407.001,407.005,181
May 08, 20171,399.001,404.001,392.001,397.001,397.004,723
May 05, 20171,387.001,397.001,387.001,397.001,397.005,151
May 04, 20171,388.001,395.001,383.001,395.001,395.005,079
May 03, 20171,390.001,390.001,381.001,388.001,388.006,569
May 02, 20171,366.001,390.001,363.001,390.001,390.0010,263
Apr 28, 20171,376.001,382.001,362.001,366.001,366.006,168
Apr 27, 20171,361.001,383.001,361.001,383.001,383.006,058
Apr 26, 20171,367.001,374.001,365.001,371.001,371.004,275
Apr 25, 20171,369.001,372.001,364.001,368.001,368.005,693
Apr 24, 20171,365.001,369.001,354.001,363.001,363.006,724
Apr 21, 20171,366.001,366.001,345.001,350.001,350.007,755
Apr 20, 20171,356.001,366.001,355.001,363.001,363.007,039
Apr 19, 20171,348.001,360.001,343.001,355.001,355.009,954
Apr 18, 20171,365.001,368.001,356.001,366.001,366.0010,041
Apr 13, 20171,341.001,367.001,341.001,365.001,365.008,416
Apr 12, 20171,340.001,353.001,338.001,338.001,338.006,852
Apr 11, 20171,338.001,348.001,338.001,348.001,348.004,621
Apr 10, 20171,330.001,345.001,328.001,345.001,345.005,447
Apr 07, 20171,320.001,334.001,318.001,332.001,332.007,540
Apr 06, 20171,306.001,325.001,306.001,320.001,320.005,140
Apr 05, 20171,321.001,327.001,316.001,324.001,324.005,677
Apr 04, 20171,300.001,326.001,300.001,326.001,326.008,864
Apr 03, 20171,312.001,326.001,301.001,301.001,301.0010,519
Mar 31, 20171,317.001,323.001,303.001,309.001,309.009,363
Mar 30, 20171,309.001,328.001,309.001,322.001,322.007,949
Mar 29, 20171,332.001,333.001,307.001,307.001,307.008,927
Mar 28, 20171,312.001,338.001,312.001,331.001,331.005,649
Mar 27, 20171,314.001,336.001,314.001,329.001,329.004,488
Mar 24, 20171,326.001,332.001,319.001,330.001,330.003,572
Mar 23, 20171,309.001,328.001,308.001,328.001,328.004,576
Mar 22, 20171,312.001,319.001,308.001,310.001,310.007,071
Mar 21, 20171,340.001,343.001,320.001,320.001,320.006,030
Mar 20, 20171,320.001,345.001,320.001,344.001,344.004,379
Mar 17, 20171,334.001,334.001,322.001,323.001,323.0010,175
Mar 16, 20171,323.001,335.001,318.001,330.001,330.005,507
Mar 15, 20171,335.001,335.001,322.001,327.001,327.003,560
Mar 14, 20171,325.001,334.001,314.001,332.001,332.004,753
Mar 13, 20171,319.001,329.001,319.001,321.001,321.004,103
Mar 10, 20171,315.001,329.001,312.001,326.001,326.004,595
Mar 09, 20171,306.001,324.001,302.001,318.001,318.005,470
Mar 08, 20171,306.001,310.001,295.001,309.001,309.003,949
Mar 07, 20171,305.001,313.001,301.001,310.001,310.005,202
Mar 06, 20171,295.001,306.001,293.001,304.001,304.002,997
Mar 03, 20171,306.001,306.001,290.001,302.001,302.003,450
Mar 02, 20171,310.001,310.001,295.001,306.001,306.003,897
Mar 01, 20171,310.001,311.001,298.001,309.001,309.006,326
Feb 28, 20171,302.001,303.001,289.001,299.001,299.008,848
Feb 28, 20174.19 Dividend
Feb 27, 20171,307.001,309.001,299.001,307.001,302.813,832
Feb 24, 20171,311.001,314.001,296.001,304.001,299.823,349
Feb 23, 20171,319.001,319.001,306.001,317.001,312.784,169
Feb 22, 20171,302.001,313.001,299.001,313.001,308.794,855
Feb 21, 20171,303.001,310.001,298.001,301.001,296.835,079
Feb 20, 20171,287.001,302.001,287.001,295.001,290.854,847
Feb 17, 20171,286.001,295.001,279.001,289.001,284.876,200
Feb 16, 20171,268.001,282.001,268.001,282.001,277.893,221
Feb 15, 20171,280.001,281.001,269.001,279.001,274.904,633
Feb 14, 20171,285.001,286.001,273.001,279.001,274.904,418
Feb 13, 20171,259.001,287.001,259.001,285.001,280.884,928
Feb 10, 20171,279.001,281.001,270.001,276.001,271.915,461
Feb 09, 20171,276.001,280.001,269.001,276.001,271.913,647
Feb 08, 20171,256.001,281.001,256.001,281.001,276.894,804
Feb 07, 20171,257.001,265.001,250.001,258.001,253.973,811
Feb 06, 20171,259.001,262.001,251.001,251.001,246.993,351
Feb 03, 20171,250.001,262.001,243.001,259.001,254.964,273
Feb 02, 20171,247.001,255.001,243.001,247.001,243.004,555
Feb 01, 20171,229.001,251.001,228.001,247.001,243.007,761
Jan 31, 20171,210.001,225.001,208.001,220.001,216.095,897
*Close price adjusted for dividends and splits.
Loading more data...