Barry Callebaut AG BARN
SIX · Switzerland · Consumer Non-Durables
CHF 1,070.00-27.00 (-2.46%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 1,070.00 | -2.46% | CHF 1,092.00 | CHF 1,092.00 | CHF 1,066.00 | 12.41K |
| 2026-09-30 | CHF 1,097.00 | +0.55% | CHF 1,091.00 | CHF 1,105.00 | CHF 1,078.00 | 17.18K |
| 2026-09-29 | CHF 1,091.00 | -1.53% | CHF 1,100.00 | CHF 1,102.00 | CHF 1,071.00 | 14.39K |
| 2026-09-28 | CHF 1,108.00 | -0.89% | CHF 1,119.00 | CHF 1,136.00 | CHF 1,106.00 | 4.56K |
| 2026-09-25 | CHF 1,118.00 | -0.27% | CHF 1,119.00 | CHF 1,133.00 | CHF 1,106.00 | 9.29K |
| 2026-09-24 | CHF 1,121.00 | +0.45% | CHF 1,120.00 | CHF 1,135.00 | CHF 1,111.00 | 8.62K |
| 2026-09-23 | CHF 1,116.00 | -2.19% | CHF 1,136.00 | CHF 1,143.00 | CHF 1,107.00 | 8.04K |
| 2026-09-22 | CHF 1,141.00 | +0.80% | CHF 1,133.00 | CHF 1,150.00 | CHF 1,122.00 | 7.90K |
| 2026-09-21 | CHF 1,132.00 | +2.17% | CHF 1,103.00 | CHF 1,134.00 | CHF 1,103.00 | 8.40K |
| 2026-09-18 | CHF 1,108.00 | -1.25% | CHF 1,113.00 | CHF 1,119.00 | CHF 1,105.00 | 22.78K |
| 2026-09-17 | CHF 1,122.00 | +1.26% | CHF 1,107.00 | CHF 1,131.00 | CHF 1,107.00 | 9.61K |
| 2026-09-16 | CHF 1,108.00 | +0.91% | CHF 1,096.00 | CHF 1,115.00 | CHF 1,096.00 | 10.94K |
| 2026-09-15 | CHF 1,098.00 | -0.36% | CHF 1,093.00 | CHF 1,107.00 | CHF 1,080.00 | 12.34K |
| 2026-09-14 | CHF 1,102.00 | +0.18% | CHF 1,114.00 | CHF 1,120.00 | CHF 1,095.00 | 8.66K |
| 2026-09-11 | CHF 1,100.00 | -3.68% | CHF 1,149.00 | CHF 1,150.00 | CHF 1,096.00 | 13.02K |
| 2026-09-10 | CHF 1,142.00 | +2.61% | CHF 1,112.00 | CHF 1,148.00 | CHF 1,109.00 | 11.50K |
| 2026-09-09 | CHF 1,113.00 | +2.02% | CHF 1,093.00 | CHF 1,133.00 | CHF 1,093.00 | 12.33K |
| 2026-09-08 | CHF 1,091.00 | +2.73% | CHF 1,067.00 | CHF 1,091.00 | CHF 1,063.00 | 10.61K |
| 2026-09-07 | CHF 1,062.00 | -2.30% | CHF 1,077.00 | CHF 1,080.00 | CHF 1,062.00 | 5.02K |
| 2026-09-04 | CHF 1,087.00 | +0.28% | CHF 1,085.00 | CHF 1,090.00 | CHF 1,076.00 | 8.06K |
| 2026-09-03 | CHF 1,084.00 | -2.52% | CHF 1,107.00 | CHF 1,116.00 | CHF 1,071.00 | 10.01K |
| 2026-09-02 | CHF 1,112.00 | -1.42% | CHF 1,126.00 | CHF 1,126.00 | CHF 1,097.00 | 9.35K |
| 2026-09-01 | CHF 1,128.00 | +1.17% | CHF 1,125.00 | CHF 1,132.00 | CHF 1,108.00 | 15.30K |
| 2026-08-31 | CHF 1,115.00 | +0.72% | CHF 1,111.00 | CHF 1,130.00 | CHF 1,107.00 | 14.42K |
| 2026-08-28 | CHF 1,107.00 | -0.98% | CHF 1,118.00 | CHF 1,122.00 | CHF 1,105.00 | 9.50K |
| 2026-08-27 | CHF 1,118.00 | -1.41% | CHF 1,127.00 | CHF 1,128.00 | CHF 1,109.00 | 9.27K |
| 2026-08-26 | CHF 1,134.00 | -1.22% | CHF 1,148.00 | CHF 1,155.00 | CHF 1,130.00 | 8.92K |
| 2026-08-25 | CHF 1,148.00 | -0.69% | CHF 1,152.00 | CHF 1,155.00 | CHF 1,132.00 | 6.42K |
| 2026-08-24 | CHF 1,156.00 | +1.58% | CHF 1,140.00 | CHF 1,165.00 | CHF 1,137.00 | 8.59K |
| 2026-08-21 | CHF 1,138.00 | +1.79% | CHF 1,127.00 | CHF 1,138.00 | CHF 1,114.00 | 10.62K |
| 2026-08-20 | CHF 1,118.00 | +0.99% | CHF 1,110.00 | CHF 1,118.00 | CHF 1,102.00 | 7.42K |
| 2026-08-19 | CHF 1,107.00 | -0.72% | CHF 1,116.00 | CHF 1,118.00 | CHF 1,095.00 | 11.75K |
| 2026-08-18 | CHF 1,115.00 | -0.45% | CHF 1,120.00 | CHF 1,124.00 | CHF 1,106.00 | 7.46K |
| 2026-08-17 | CHF 1,120.00 | -1.41% | CHF 1,127.00 | CHF 1,132.00 | CHF 1,117.00 | 6.55K |
| 2026-08-14 | CHF 1,136.00 | -0.61% | CHF 1,143.00 | CHF 1,148.00 | CHF 1,130.00 | 5.59K |
| 2026-08-13 | CHF 1,143.00 | +1.42% | CHF 1,133.00 | CHF 1,166.00 | CHF 1,133.00 | 14.48K |
| 2026-08-12 | CHF 1,127.00 | +1.08% | CHF 1,122.00 | CHF 1,140.00 | CHF 1,108.00 | 7.97K |
| 2026-08-11 | CHF 1,115.00 | -0.89% | CHF 1,118.00 | CHF 1,127.00 | CHF 1,112.00 | 10.30K |
| 2026-08-10 | CHF 1,125.00 | -0.09% | CHF 1,130.00 | CHF 1,139.00 | CHF 1,116.00 | 6.62K |
| 2026-08-07 | CHF 1,126.00 | +1.53% | CHF 1,106.00 | CHF 1,126.00 | CHF 1,104.00 | 9.85K |
| 2026-08-06 | CHF 1,109.00 | +0.27% | CHF 1,120.00 | CHF 1,132.00 | CHF 1,106.00 | 9.64K |
| 2026-08-05 | CHF 1,106.00 | +0.64% | CHF 1,102.00 | CHF 1,111.00 | CHF 1,096.00 | 7.89K |
| 2026-08-04 | CHF 1,099.00 | -0.63% | CHF 1,105.00 | CHF 1,118.00 | CHF 1,092.00 | 15.12K |
| 2026-08-03 | CHF 1,106.00 | -1.86% | CHF 1,118.00 | CHF 1,124.00 | CHF 1,103.00 | 9.84K |
| 2026-07-31 | CHF 1,127.00 | -1.14% | CHF 1,138.00 | CHF 1,138.00 | CHF 1,116.00 | 9.38K |
| 2026-07-30 | CHF 1,140.00 | -0.78% | CHF 1,138.00 | CHF 1,161.00 | CHF 1,134.00 | 8.02K |
| 2026-07-29 | CHF 1,149.00 | +1.86% | CHF 1,124.00 | CHF 1,149.00 | CHF 1,123.00 | 11.76K |
| 2026-07-28 | CHF 1,128.00 | +2.45% | CHF 1,116.00 | CHF 1,136.00 | CHF 1,113.00 | 10.14K |
| 2026-07-27 | CHF 1,101.00 | +0.55% | CHF 1,101.00 | CHF 1,108.00 | CHF 1,082.00 | 7.27K |
| 2026-07-24 | CHF 1,095.00 | -0.18% | CHF 1,100.00 | CHF 1,106.00 | CHF 1,085.00 | 7.37K |
| 2026-07-23 | CHF 1,097.00 | -2.92% | CHF 1,127.00 | CHF 1,127.00 | CHF 1,094.00 | 9.99K |
| 2026-07-22 | CHF 1,130.00 | +1.99% | CHF 1,110.00 | CHF 1,136.00 | CHF 1,100.00 | 12.52K |
| 2026-07-21 | CHF 1,108.00 | -0.89% | CHF 1,128.00 | CHF 1,128.00 | CHF 1,088.00 | 7.61K |
| 2026-07-20 | CHF 1,118.00 | -1.67% | CHF 1,126.00 | CHF 1,139.00 | CHF 1,114.00 | 10.03K |
| 2026-07-17 | CHF 1,137.00 | -1.13% | CHF 1,160.00 | CHF 1,172.00 | CHF 1,137.00 | 12.29K |
| 2026-07-16 | CHF 1,150.00 | +2.22% | CHF 1,124.00 | CHF 1,152.00 | CHF 1,116.00 | 10.51K |
| 2026-07-15 | CHF 1,125.00 | +0.27% | CHF 1,116.00 | CHF 1,142.00 | CHF 1,106.00 | 6.81K |
| 2026-07-14 | CHF 1,122.00 | -0.44% | CHF 1,127.00 | CHF 1,136.00 | CHF 1,113.00 | 9.21K |
| 2026-07-13 | CHF 1,127.00 | +2.45% | CHF 1,100.00 | CHF 1,132.00 | CHF 1,093.00 | 9.39K |
| 2026-07-10 | CHF 1,100.00 | -3.08% | CHF 1,092.00 | CHF 1,119.00 | CHF 1,087.00 | 17.25K |
| 2026-07-09 | CHF 1,135.00 | -4.14% | CHF 1,228.00 | CHF 1,230.00 | CHF 1,124.00 | 16.67K |
| 2026-07-08 | CHF 1,184.00 | -0.84% | CHF 1,158.00 | CHF 1,197.00 | CHF 1,155.00 | 8.01K |
| 2026-07-07 | CHF 1,194.00 | +3.29% | CHF 1,166.00 | CHF 1,206.00 | CHF 1,160.00 | 7.02K |
| 2026-07-06 | CHF 1,156.00 | -1.62% | CHF 1,175.00 | CHF 1,192.00 | CHF 1,147.00 | 9.21K |
| 2026-07-03 | CHF 1,175.00 | -0.93% | CHF 1,186.00 | CHF 1,193.00 | CHF 1,156.00 | 5.15K |
| 2026-07-02 | CHF 1,186.00 | +2.86% | CHF 1,160.00 | CHF 1,190.00 | CHF 1,159.00 | 6.97K |
| 2026-07-01 | CHF 1,153.00 | +2.85% | CHF 1,121.00 | CHF 1,157.00 | CHF 1,115.00 | 11.74K |
| 2026-06-30 | CHF 1,121.00 | -1.49% | CHF 1,136.00 | CHF 1,136.00 | CHF 1,108.00 | 14.23K |
| 2026-06-29 | CHF 1,138.00 | -0.96% | CHF 1,145.00 | CHF 1,152.00 | CHF 1,137.00 | 7.65K |
| 2026-06-26 | CHF 1,149.00 | 0.00% | CHF 1,154.00 | CHF 1,160.00 | CHF 1,137.00 | 9.36K |
| 2026-06-25 | CHF 1,149.00 | -2.79% | CHF 1,176.00 | CHF 1,177.00 | CHF 1,125.00 | 13.42K |
| 2026-06-24 | CHF 1,182.00 | +2.78% | CHF 1,154.00 | CHF 1,182.00 | CHF 1,154.00 | 15.81K |
| 2026-06-23 | CHF 1,150.00 | +1.95% | CHF 1,126.00 | CHF 1,155.00 | CHF 1,126.00 | 9.88K |
| 2026-06-22 | CHF 1,128.00 | +0.18% | CHF 1,121.00 | CHF 1,141.00 | CHF 1,121.00 | 8.67K |
| 2026-06-19 | CHF 1,126.00 | +0.63% | CHF 1,120.00 | CHF 1,126.00 | CHF 1,110.00 | 27.00K |
| 2026-06-18 | CHF 1,119.00 | -0.09% | CHF 1,111.00 | CHF 1,121.00 | CHF 1,098.00 | 8.61K |
| 2026-06-17 | CHF 1,120.00 | -0.18% | CHF 1,115.00 | CHF 1,122.00 | CHF 1,107.00 | 7.60K |
| 2026-06-16 | CHF 1,122.00 | -0.71% | CHF 1,141.00 | CHF 1,141.00 | CHF 1,114.00 | 12.66K |
| 2026-06-15 | CHF 1,130.00 | -1.22% | CHF 1,164.00 | CHF 1,164.00 | CHF 1,125.00 | 10.89K |
| 2026-06-12 | CHF 1,144.00 | +1.51% | CHF 1,136.00 | CHF 1,144.00 | CHF 1,127.00 | 8.05K |
| 2026-06-11 | CHF 1,127.00 | -1.31% | CHF 1,148.00 | CHF 1,153.00 | CHF 1,127.00 | 8.12K |
| 2026-06-10 | CHF 1,142.00 | +1.78% | CHF 1,127.00 | CHF 1,142.00 | CHF 1,127.00 | 8.38K |
| 2026-06-09 | CHF 1,122.00 | +0.45% | CHF 1,115.00 | CHF 1,132.00 | CHF 1,114.00 | 6.70K |
| 2026-06-08 | CHF 1,117.00 | -1.76% | CHF 1,131.00 | CHF 1,135.00 | CHF 1,106.00 | 8.52K |
| 2026-06-05 | CHF 1,137.00 | -1.73% | CHF 1,152.00 | CHF 1,154.00 | CHF 1,127.00 | 10.74K |
| 2026-06-04 | CHF 1,157.00 | -1.62% | CHF 1,142.00 | CHF 1,183.00 | CHF 1,141.00 | 11.27K |
| 2026-06-03 | CHF 1,176.00 | +1.03% | CHF 1,172.00 | CHF 1,191.00 | CHF 1,156.00 | 8.99K |
| 2026-06-02 | CHF 1,164.00 | -1.19% | CHF 1,122.00 | CHF 1,190.00 | CHF 1,122.00 | 10.62K |
| 2026-06-01 | CHF 1,178.00 | -2.08% | CHF 1,193.00 | CHF 1,208.00 | CHF 1,178.00 | 12.42K |
| 2026-05-29 | CHF 1,203.00 | -0.99% | CHF 1,211.00 | CHF 1,239.00 | CHF 1,200.00 | 33.44K |