U.S. Markets close in 25 mins.

Barry Callebaut AG (BARN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,445.00+8.00 (+0.56%)
At close: 5:31PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
Sep 08, 20171,400.001,438.001,399.001,433.001,433.007,778
Sep 07, 20171,392.001,409.001,389.001,406.001,406.004,634
Sep 06, 20171,400.001,401.001,385.001,385.001,385.006,674
Sep 05, 20171,389.001,399.001,386.001,399.001,399.003,924
Sep 04, 20171,374.001,386.001,370.001,384.001,384.003,217
Sep 01, 20171,374.001,385.001,374.001,377.001,377.004,180
Aug 31, 20171,365.001,389.001,365.001,380.001,380.004,686
Aug 30, 20171,388.001,388.001,375.001,383.001,383.003,382
Aug 29, 20171,370.001,372.001,354.001,370.001,370.004,859
Aug 28, 20171,377.001,388.001,376.001,376.001,376.001,906
Aug 25, 20171,381.001,393.001,381.001,386.001,386.002,720
Aug 24, 20171,390.001,394.001,382.001,390.001,390.002,649
Aug 23, 20171,392.001,397.001,385.001,388.001,388.002,993
Aug 22, 20171,384.001,398.001,384.001,395.001,395.002,578
Aug 21, 20171,380.001,395.001,374.001,385.001,385.004,475
Aug 18, 20171,380.001,382.001,370.001,378.001,378.003,750
Aug 17, 20171,388.001,396.001,377.001,395.001,395.006,158
Aug 16, 20171,401.001,404.001,393.001,395.001,395.003,313
Aug 15, 20171,404.001,406.001,391.001,397.001,397.003,440
Aug 14, 20171,385.001,399.001,380.001,397.001,397.002,955
Aug 11, 20171,391.001,393.001,373.001,377.001,377.004,691
Aug 10, 20171,388.001,391.001,380.001,385.001,385.003,913
Aug 09, 20171,392.001,405.001,388.001,393.001,393.005,615
Aug 08, 20171,402.001,417.001,402.001,409.001,409.003,775
Aug 07, 20171,415.001,415.001,401.001,408.001,408.004,212
Aug 04, 20171,397.001,414.001,397.001,410.001,410.003,896
Aug 03, 20171,396.001,408.001,394.001,407.001,407.004,940
Aug 02, 20171,379.001,405.001,379.001,399.001,399.008,050
Jul 31, 20171,363.001,391.001,363.001,379.001,379.005,093
Jul 28, 20171,369.001,372.001,354.001,368.001,368.005,717
Jul 27, 20171,375.001,382.001,363.001,370.001,370.004,241
Jul 26, 20171,357.001,377.001,352.001,367.001,367.006,771
Jul 25, 20171,337.001,351.001,335.001,347.001,347.006,933
Jul 24, 20171,369.001,369.001,336.001,336.001,336.006,595
Jul 21, 20171,364.001,364.001,347.001,352.001,352.008,518
Jul 20, 20171,344.001,364.001,344.001,362.001,362.009,646
Jul 19, 20171,337.001,351.001,337.001,339.001,339.006,041
Jul 18, 20171,351.001,352.001,335.001,343.001,343.005,882
Jul 17, 20171,354.001,354.001,337.001,350.001,350.005,038
Jul 14, 20171,349.001,349.001,329.001,337.001,337.007,240
Jul 13, 20171,350.001,355.001,329.001,347.001,347.0010,337
Jul 12, 20171,323.001,341.001,310.001,341.001,341.009,081
Jul 11, 20171,300.001,315.001,300.001,312.001,312.006,044
Jul 10, 20171,314.001,324.001,308.001,319.001,319.007,185
Jul 07, 20171,303.001,308.001,295.001,308.001,308.004,484
Jul 06, 20171,320.001,320.001,294.001,303.001,303.007,105
Jul 05, 20171,320.001,324.001,312.001,320.001,320.007,830
Jul 04, 20171,320.001,324.001,320.001,320.001,320.004,748
Jul 03, 20171,325.001,328.001,317.001,322.001,322.006,200
Jun 30, 20171,313.001,327.001,312.001,318.001,318.006,978
Jun 29, 20171,341.001,346.001,316.001,319.001,319.004,566
Jun 28, 20171,353.001,353.001,333.001,342.001,342.005,534
Jun 27, 20171,356.001,356.001,333.001,348.001,348.008,212
Jun 26, 20171,358.001,363.001,351.001,353.001,353.004,295
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...