Singapore markets close in 7 minutes
Straits Times Index
3,327.12 -2.97 (-0.09%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,241.02 -13.16 (-0.16%) Bitcoin USD
67,795.72 -282.60 (-0.42%) CMC Crypto 200
1,460.74 -23.95 (-1.61%)
Barry Callebaut AG (BARNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
As of 09:33AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,600.00 | 1,604.00 | 1,591.00 | 1,598.00 | 1,598.00 | 127 |
| 28 May 2024 | 1,581.00 | 1,613.00 | 1,580.00 | 1,596.00 | 1,596.00 | 1,963 |
| 24 May 2024 | 1,583.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,612.00 | 1,279 |
| 23 May 2024 | 1,577.00 | 1,599.00 | 1,577.00 | 1,596.00 | 1,596.00 | 1,321 |
| 22 May 2024 | 1,607.00 | 1,625.00 | 1,583.00 | 1,595.00 | 1,595.00 | 1,930 |
| 21 May 2024 | 1,571.00 | 1,623.00 | 1,565.00 | 1,612.00 | 1,612.00 | 1,806 |
| 20 May 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - |
| 17 May 2024 | 1,573.00 | 1,582.00 | 1,555.00 | 1,579.00 | 1,579.00 | 759 |
| 16 May 2024 | 1,591.00 | 1,591.00 | 1,555.00 | 1,577.00 | 1,577.00 | 1,358 |
| 15 May 2024 | 1,586.00 | 1,613.00 | 1,582.00 | 1,608.00 | 1,608.00 | 1,507 |
| 14 May 2024 | 1,569.00 | 1,606.00 | 1,568.00 | 1,589.50 | 1,589.50 | 3,127 |
| 13 May 2024 | 1,538.00 | 1,551.00 | 1,524.00 | 1,551.00 | 1,551.00 | 1,385 |
| 10 May 2024 | 1,527.00 | 1,534.00 | 1,505.00 | 1,533.00 | 1,533.00 | 1,021 |
| 09 May 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
| 08 May 2024 | 1,538.00 | 1,538.00 | 1,509.00 | 1,513.00 | 1,513.00 | 1,699 |
| 07 May 2024 | 1,527.50 | 1,546.00 | 1,524.00 | 1,538.00 | 1,538.00 | 1,383 |
| 03 May 2024 | 1,499.00 | 1,539.00 | 1,499.00 | 1,523.00 | 1,523.00 | 1,656 |
| 02 May 2024 | 1,501.00 | 1,527.00 | 1,490.00 | 1,508.00 | 1,508.00 | 4,049 |
| 01 May 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| 30 Apr 2024 | 1,397.00 | 1,491.00 | 1,397.00 | 1,478.00 | 1,478.00 | 6,344 |
| 29 Apr 2024 | 1,372.00 | 1,381.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1,257 |
| 26 Apr 2024 | 1,390.00 | 1,400.00 | 1,367.00 | 1,382.50 | 1,382.50 | 1,487 |
| 25 Apr 2024 | 1,376.00 | 1,395.00 | 1,367.00 | 1,392.00 | 1,392.00 | 1,079 |
| 24 Apr 2024 | 1,384.00 | 1,397.00 | 1,373.00 | 1,388.00 | 1,388.00 | 1,051 |
| 23 Apr 2024 | 1,423.00 | 1,423.00 | 1,381.00 | 1,381.50 | 1,381.50 | 1,037 |
| 22 Apr 2024 | 1,422.00 | 1,431.00 | 1,408.00 | 1,421.00 | 1,421.00 | 1,176 |
| 19 Apr 2024 | 1,395.00 | 1,411.00 | 1,391.00 | 1,410.00 | 1,410.00 | 2,609 |
| 18 Apr 2024 | 1,338.00 | 1,386.00 | 1,338.00 | 1,385.00 | 1,385.00 | 1,722 |
| 17 Apr 2024 | 1,373.50 | 1,373.50 | 1,336.00 | 1,340.00 | 1,340.00 | 3,049 |
| 16 Apr 2024 | 1,341.00 | 1,364.00 | 1,316.00 | 1,361.00 | 1,361.00 | 3,562 |
| 15 Apr 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,280.00 | 1,280.00 | 1,727 |
| 12 Apr 2024 | 1,377.00 | 1,377.00 | 1,302.00 | 1,311.00 | 1,311.00 | 2,763 |
| 11 Apr 2024 | 1,362.00 | 1,398.00 | 1,346.00 | 1,385.50 | 1,385.50 | 4,081 |
| 10 Apr 2024 | 1,312.00 | 1,374.00 | 1,308.00 | 1,350.00 | 1,350.00 | 7,970 |
| 09 Apr 2024 | 1,232.00 | 1,239.00 | 1,229.00 | 1,235.00 | 1,235.00 | 2,206 |
| 08 Apr 2024 | 1,236.00 | 1,244.00 | 1,230.00 | 1,237.00 | 1,237.00 | 1,074 |
| 05 Apr 2024 | 1,226.00 | 1,234.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1,088 |
| 04 Apr 2024 | 1,234.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1,480 |
| 03 Apr 2024 | 1,272.00 | 1,276.00 | 1,225.00 | 1,234.00 | 1,234.00 | 2,678 |
| 02 Apr 2024 | 1,318.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 2,682 |
| 28 Mar 2024 | 1,291.00 | 1,310.00 | 1,276.00 | 1,310.00 | 1,310.00 | 1,216 |
| 27 Mar 2024 | 1,303.00 | 1,308.00 | 1,280.00 | 1,284.00 | 1,284.00 | 1,657 |
| 26 Mar 2024 | 1,287.00 | 1,298.00 | 1,280.00 | 1,289.00 | 1,289.00 | 2,355 |
| 25 Mar 2024 | 1,317.00 | 1,319.00 | 1,288.00 | 1,291.00 | 1,291.00 | 1,060 |
| 22 Mar 2024 | 1,313.00 | 1,327.00 | 1,310.00 | 1,320.00 | 1,320.00 | 665 |
| 21 Mar 2024 | 1,325.00 | 1,343.00 | 1,306.00 | 1,315.00 | 1,315.00 | 835 |
| 20 Mar 2024 | 1,305.00 | 1,325.00 | 1,300.00 | 1,323.00 | 1,323.00 | 1,069 |
| 19 Mar 2024 | 1,317.00 | 1,317.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1,829 |
| 18 Mar 2024 | 1,321.00 | 1,321.00 | 1,304.00 | 1,316.00 | 1,316.00 | 1,935 |
| 15 Mar 2024 | 1,326.50 | 1,334.00 | 1,319.00 | 1,320.00 | 1,320.00 | 1,567 |
| 14 Mar 2024 | 1,313.00 | 1,345.00 | 1,313.00 | 1,326.00 | 1,326.00 | 2,344 |
| 13 Mar 2024 | 1,304.00 | 1,313.00 | 1,294.00 | 1,309.00 | 1,309.00 | 1,329 |
| 12 Mar 2024 | 1,301.00 | 1,317.00 | 1,295.00 | 1,313.00 | 1,313.00 | 1,787 |
| 11 Mar 2024 | 1,265.00 | 1,291.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1,304 |
| 08 Mar 2024 | 1,261.00 | 1,266.00 | 1,255.00 | 1,265.00 | 1,265.00 | 520 |
| 07 Mar 2024 | 1,249.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 1,078 |
| 06 Mar 2024 | 1,259.00 | 1,269.00 | 1,248.00 | 1,249.00 | 1,249.00 | 630 |
| 05 Mar 2024 | 1,243.00 | 1,255.00 | 1,227.00 | 1,251.00 | 1,251.00 | 1,448 |
| 04 Mar 2024 | 1,252.00 | 1,255.00 | 1,245.00 | 1,249.00 | 1,249.00 | 618 |
| 01 Mar 2024 | 1,253.00 | 1,262.00 | 1,243.00 | 1,256.00 | 1,256.00 | 824 |
| 29 Feb 2024 | 1,245.00 | 1,254.00 | 1,239.00 | 1,241.00 | 1,241.00 | 987 |
| 28 Feb 2024 | 1,239.00 | 1,241.00 | 1,216.00 | 1,234.00 | 1,234.00 | 2,869 |
| 27 Feb 2024 | 1,280.00 | 1,287.00 | 1,236.00 | 1,246.00 | 1,246.00 | 2,272 |
| 26 Feb 2024 | 1,316.00 | 1,318.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,365 |
| 23 Feb 2024 | 1,316.00 | 1,321.00 | 1,308.00 | 1,315.00 | 1,315.00 | 569 |
| 22 Feb 2024 | 1,327.00 | 1,328.00 | 1,304.00 | 1,318.50 | 1,318.50 | 1,111 |
| 21 Feb 2024 | 1,327.00 | 1,337.00 | 1,324.00 | 1,324.00 | 1,324.00 | 788 |
| 20 Feb 2024 | 1,305.00 | 1,322.50 | 1,305.00 | 1,318.00 | 1,318.00 | 735 |
| 19 Feb 2024 | 1,299.00 | 1,315.00 | 1,287.50 | 1,308.00 | 1,308.00 | 877 |
| 16 Feb 2024 | 1,308.00 | 1,309.00 | 1,293.00 | 1,302.00 | 1,302.00 | 1,025 |
| 15 Feb 2024 | 1,298.00 | 1,314.00 | 1,293.00 | 1,311.50 | 1,311.50 | 1,202 |
| 14 Feb 2024 | 1,288.00 | 1,297.00 | 1,284.00 | 1,295.00 | 1,295.00 | 713 |
| 13 Feb 2024 | 1,291.00 | 1,294.00 | 1,281.00 | 1,287.00 | 1,287.00 | 576 |
| 12 Feb 2024 | 1,290.00 | 1,300.00 | 1,289.00 | 1,291.00 | 1,291.00 | 711 |
| 09 Feb 2024 | 1,301.00 | 1,303.00 | 1,279.50 | 1,285.00 | 1,285.00 | 784 |
| 08 Feb 2024 | 1,295.00 | 1,312.00 | 1,295.00 | 1,305.00 | 1,305.00 | 1,128 |
| 07 Feb 2024 | 1,282.00 | 1,292.00 | 1,280.00 | 1,289.00 | 1,289.00 | 1,085 |
| 06 Feb 2024 | 1,290.00 | 1,290.00 | 1,272.00 | 1,286.00 | 1,286.00 | 750 |
| 05 Feb 2024 | 1,276.00 | 1,293.00 | 1,270.00 | 1,291.00 | 1,291.00 | 1,977 |
| 02 Feb 2024 | 1,280.00 | 1,287.00 | 1,272.00 | 1,274.00 | 1,274.00 | 1,060 |
| 01 Feb 2024 | 1,284.00 | 1,284.00 | 1,265.00 | 1,273.00 | 1,273.00 | 1,449 |
| 31 Jan 2024 | 1,282.00 | 1,285.00 | 1,259.00 | 1,264.00 | 1,264.00 | 1,647 |
| 30 Jan 2024 | 1,285.00 | 1,289.00 | 1,268.00 | 1,276.00 | 1,276.00 | 3,934 |
| 29 Jan 2024 | 1,273.50 | 1,290.00 | 1,269.00 | 1,283.00 | 1,283.00 | 1,239 |
| 26 Jan 2024 | 1,259.00 | 1,295.00 | 1,259.00 | 1,285.00 | 1,285.00 | 2,218 |
| 25 Jan 2024 | 1,252.00 | 1,262.00 | 1,229.50 | 1,241.00 | 1,241.00 | 2,442 |
| 24 Jan 2024 | 1,304.00 | 1,308.00 | 1,253.00 | 1,261.00 | 1,261.00 | 3,247 |
| 23 Jan 2024 | 1,269.00 | 1,286.00 | 1,264.00 | 1,282.00 | 1,282.00 | 1,899 |
| 22 Jan 2024 | 1,269.00 | 1,274.00 | 1,262.00 | 1,265.00 | 1,265.00 | 834 |
| 19 Jan 2024 | 1,269.00 | 1,270.00 | 1,261.00 | 1,266.00 | 1,266.00 | 996 |
| 18 Jan 2024 | 1,256.00 | 1,269.00 | 1,252.00 | 1,267.00 | 1,267.00 | 1,463 |
| 17 Jan 2024 | 1,256.00 | 1,264.00 | 1,247.00 | 1,263.00 | 1,263.00 | 3,459 |
| 16 Jan 2024 | 1,269.00 | 1,274.00 | 1,260.00 | 1,273.00 | 1,273.00 | 2,087 |
| 15 Jan 2024 | 1,267.00 | 1,271.00 | 1,263.00 | 1,269.00 | 1,269.00 | 1,074 |
| 12 Jan 2024 | 1,285.00 | 1,297.00 | 1,265.00 | 1,270.00 | 1,270.00 | 1,893 |
| 11 Jan 2024 | 1,273.00 | 1,297.00 | 1,267.00 | 1,281.00 | 1,281.00 | 4,738 |
| 10 Jan 2024 | 1,334.00 | 1,340.00 | 1,324.00 | 1,326.00 | 1,326.00 | 1,270 |
| 09 Jan 2024 | 1,321.00 | 1,349.00 | 1,319.50 | 1,343.00 | 1,343.00 | 942 |
| 08 Jan 2024 | 1,340.00 | 1,340.50 | 1,318.00 | 1,334.00 | 1,334.00 | 1,784 |
| 08 Jan 2024 | 29 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.