Barry Callebaut AG (BARN.SW) SIX
1,373.00
+6(+0.44%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
1,373.00
+6(+0.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,370 | 1,373 | 1,373 | 1,413 | 1,363 | 10,979 |
| April 01, 2026 | 1,398 | 1,367 | 1,367 | 1,398 | 1,336 | 16,169 |
| March 31, 2026 | 1,389 | 1,385 | 1,385 | 1,426 | 1,383 | 13,683 |
| March 30, 2026 | 1,340 | 1,391 | 1,391 | 1,398 | 1,332 | 7,913 |
| March 27, 2026 | 1,315 | 1,346 | 1,346 | 1,347 | 1,310 | 9,271 |
| March 26, 2026 | 1,372 | 1,385 | 1,385 | 1,393 | 1,370 | 5,023 |
| March 25, 2026 | 1,344 | 1,378 | 1,378 | 1,387 | 1,344 | 7,204 |
| March 24, 2026 | 1,325 | 1,333 | 1,333 | 1,343 | 1,307 | 7,728 |
| March 23, 2026 | 1,288 | 1,313 | 1,313 | 1,332 | 1,265 | 9,213 |
| March 20, 2026 | 1,303 | 1,305 | 1,305 | 1,313 | 1,291 | 55,356 |
| March 19, 2026 | 1,312 | 1,307 | 1,307 | 1,347 | 1,293 | 15,796 |
| March 18, 2026 | 1,412 | 1,352 | 1,352 | 1,412 | 1,321 | 14,560 |
| March 17, 2026 | 1,408 | 1,418 | 1,418 | 1,425 | 1,398 | 7,396 |
| March 16, 2026 | 1,393 | 1,416 | 1,416 | 1,425 | 1,393 | 6,882 |
| March 13, 2026 | 1,392 | 1,399 | 1,399 | 1,405 | 1,375 | 5,466 |
| March 12, 2026 | 1,324 | 1,390 | 1,390 | 1,397 | 1,317 | 8,170 |
| March 11, 2026 | 1,367 | 1,336 | 1,336 | 1,367 | 1,322 | 6,899 |
| March 10, 2026 | 1,397 | 1,363 | 1,363 | 1,405 | 1,338 | 12,046 |
| March 09, 2026 | 1,364 | 1,415 | 1,415 | 1,415 | 1,352 | 12,810 |
| March 06, 2026 | 1,393 | 1,384 | 1,384 | 1,399 | 1,372 | 8,920 |
| March 05, 2026 | 1,383 | 1,404 | 1,404 | 1,415 | 1,381 | 10,935 |
| March 04, 2026 | 1,393 | 1,389 | 1,389 | 1,409 | 1,375 | 10,033 |
| March 03, 2026 | 1,403 | 1,392 | 1,392 | 1,411 | 1,363 | 14,723 |
| March 02, 2026 | 1,352 | 1,395 | 1,395 | 1,420 | 1,345 | 19,117 |
| February 27, 2026 | 1,472 | 1,445 | 1,445 | 1,475 | 1,430 | 27,405 |
| February 26, 2026 | 1,487 | 1,460 | 1,460 | 1,497 | 1,459 | 16,419 |
| February 25, 2026 | 1,522 | 1,493 | 1,493 | 1,532 | 1,486 | 13,492 |
| February 24, 2026 | 1,456 | 1,523 | 1,523 | 1,538 | 1,456 | 21,708 |
| February 23, 2026 | 1,450 | 1,440 | 1,440 | 1,451 | 1,411 | 11,417 |
| February 20, 2026 | 1,456 | 1,453 | 0 | 1,468 | 1,444 | 7,382 |
| February 19, 2026 | 1,433 | 1,460 | 0 | 1,473 | 1,433 | 11,613 |
| February 18, 2026 | 1,417 | 1,432 | 0 | 1,439 | 1,414 | 6,952 |
| February 17, 2026 | 1,390 | 1,417 | 0 | 1,428 | 1,390 | 9,455 |
| February 16, 2026 | 1,395 | 1,397 | 0 | 1,400 | 1,364 | 6,686 |
| February 13, 2026 | 1,421 | 1,396 | 0 | 1,426 | 1,395 | 15,206 |
| February 12, 2026 | 1,426 | 1,416 | 0 | 1,428 | 1,399 | 12,116 |
| February 11, 2026 | 1,410 | 1,427 | 0 | 1,464 | 1,405 | 15,259 |
| February 10, 2026 | 1,422 | 1,403 | 0 | 1,433 | 1,378 | 10,209 |
| February 09, 2026 | 1,415 | 1,422 | 0 | 1,437 | 1,401 | 11,184 |
| February 06, 2026 | 1,412 | 1,419 | 0 | 1,424 | 1,375 | 16,275 |
| February 05, 2026 | 1,401 | 1,412 | 0 | 1,415 | 1,376 | 9,905 |
| February 04, 2026 | 1,335 | 1,398 | 0 | 1,403 | 1,325 | 11,330 |
| February 03, 2026 | 1,368 | 1,333 | 0 | 1,368 | 1,326 | 9,736 |
| February 02, 2026 | 1,355 | 1,343 | 0 | 1,368 | 1,332 | 10,645 |
| January 30, 2026 | 1,325 | 1,352 | 0 | 1,352 | 1,321 | 9,936 |
| January 29, 2026 | 1,302 | 1,336 | 0 | 1,346 | 1,296 | 10,291 |
| January 28, 2026 | 1,288 | 1,317 | 0 | 1,330 | 1,285 | 11,658 |
| January 27, 2026 | 1,286 | 1,305 | 0 | 1,309 | 1,277 | 7,062 |
| January 26, 2026 | 1,306 | 1,298 | 0 | 1,318 | 1,291 | 8,046 |
| January 23, 2026 | 1,320 | 1,311 | 0 | 1,340 | 1,302 | 7,798 |
| January 22, 2026 | 1,271 | 1,340 | 0 | 1,355 | 1,271 | 14,119 |
| January 21, 2026 | 1,280 | 1,288 | 0 | 1,345 | 1,266 | 26,442 |
| January 20, 2026 | 1,269 | 1,247 | 0 | 1,269 | 1,216 | 9,787 |
| January 19, 2026 | 1,250 | 1,238 | 0 | 1,260 | 1,233 | 5,673 |
| January 16, 2026 | 1,266 | 1,256 | 0 | 1,285 | 1,254 | 8,673 |
| January 15, 2026 | 1,271 | 1,288 | 0 | 1,302 | 1,270 | 9,184 |
| January 14, 2026 | 1,261 | 1,264 | 0 | 1,274 | 1,236 | 13,089 |
| January 13, 2026 | 1,292 | 1,274 | 0 | 1,315 | 1,241 | 10,013 |
| January 12, 2026 | 1,261 | 1,290 | 0 | 1,292 | 1,259 | 13,493 |
| January 09, 2026 | 1,265 | 1,290 | 0 | 1,290 | 1,241 | 9,863 |