Barry Callebaut AG (PK) (BRRLY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.172711571675 | 17.37 | 17.75 | 17.05 | 1262 | 17.50672974 | DR |
| 4 | -0.23 | -1.30459444129 | 17.63 | 18.485 | 16.61 | 1519 | 17.73122004 | DR |
| 12 | 0.75 | 4.5045045045 | 16.65 | 18.485 | 14.39 | 6259 | 16.64406012 | DR |
| 26 | 2.3 | 15.2317880795 | 15.1 | 19.51 | 14.39 | 11175 | 17.31052129 | DR |
| 52 | 3.27 | 23.1422505308 | 14.13 | 19.51 | 13.03 | 8296 | 17.1394739 | DR |
| 156 | -6.15 | -26.1146496815 | 23.55 | 27.65 | 13.03 | 5901 | 17.28479131 | DR |
| 260 | 1.75 | 11.1821086262 | 15.65 | 27.65 | 13.03 | 5595 | 17.89116821 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 17.4 | -0.13 | -0.71 | 17.75 | 17.75 | 17.4 | 1008 |
| 1728595560 | 17.525 | -0.1 | -0.57 | 17.64 | 17.64 | 17.5 | 1649 |
| 1728508800 | 17.625 | -0.04 | -0.20 | 17.05 | 17.625 | 17.05 | 1092 |
| 1728422580 | 17.66 | 0.26 | 1.49 | 17.28 | 17.66 | 17.28 | 334 |
| 1728336420 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1728077220 | 17.4 | -0.58 | -3.23 | 17.37 | 17.635 | 17.37 | 1972 |
| 1727990760 | 17.98 | -0.01 | -0.03 | 17.98 | 17.98 | 17.98 | 395 |
| 1727904540 | 17.986 | 0 | 0.00 | 17.986 | 17.986 | 17.986 | 0 |
| 1727818140 | 17.986 | 0.16 | 0.87 | 18.085 | 18.085 | 17.986 | 746 |
| 1727731380 | 17.83 | -0.13 | -0.72 | 18.235 | 18.41 | 17.83 | 3413 |
| 1727472000 | 17.96 | 0.33 | 1.87 | 18.19 | 18.2 | 17.915 | 6713 |
| 1727386200 | 17.63 | -0.05 | -0.28 | 17.63 | 17.63 | 17.63 | 209 |
| 1727299200 | 17.68 | -0.15 | -0.84 | 17.955 | 17.955 | 17.68 | 589 |
| 1727212800 | 17.83 | 0.05 | 0.28 | 17.83 | 17.83 | 17.83 | 352 |
| 1727126940 | 17.78 | -0.25 | -1.39 | 17.74 | 17.78 | 17.74 | 2503 |
| 1726867200 | 18.03 | -0.01 | -0.06 | 18.03 | 18.03 | 18.03 | 1146 |
| 1726780860 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1726694460 | 18.04 | 0.18 | 1.01 | 18.04 | 18.04 | 18.04 | 673 |
| 1726608240 | 17.8601 | 0.67 | 3.87 | 18.47 | 18.485 | 17.8601 | 1293 |
| 1726521720 | 17.195 | 0.59 | 3.52 | 17.23 | 17.67 | 17.195 | 2088 |
| 1726262940 | 16.61 | -0.19 | -1.13 | 17.63 | 17.63 | 16.61 | 652 |
| 1726176540 | 16.8 | -0.99 | -5.56 | 17.35 | 17.35 | 16.8 | 1118 |
| 1726090140 | 17.79 | 0.55 | 3.19 | 16.7401 | 17.79 | 16.739999 | 959 |
| 1726003500 | 17.24 | -0.31 | -1.77 | 17.44 | 17.6125 | 17.24 | 490 |
| 1725917160 | 17.55 | 0.75 | 4.46 | 16.8 | 17.55 | 16.8 | 2656 |
| 1725658020 | 16.8 | -0.64 | -3.67 | 17.165 | 17.165 | 16.54 | 1604 |
| 1725571440 | 17.44 | 0.98 | 5.92 | 16.75 | 17.44 | 16.75 | 2457 |
| 1725485040 | 16.465 | 0.26 | 1.60 | 16.465 | 16.465 | 16.465 | 192 |
| 1725398940 | 16.204999 | 0 | 0.00 | 16.204999 | 16.204999 | 16.204999 | 0 |
| 1725053340 | 16.204999 | 0.49 | 3.15 | 16.35 | 16.35 | 16.079999 | 6951 |
| 1724966400 | 15.71 | -0.08 | -0.51 | 16.52 | 16.52 | 15.71 | 715 |
| 1724880360 | 15.7901 | 0.01 | 0.06 | 16.222 | 16.222 | 15.7901 | 1311 |
| 1724794080 | 15.78 | -0.6 | -3.66 | 15.79 | 15.79 | 15.78 | 1873 |
| 1724707740 | 16.379999 | 0.32 | 1.99 | 15.6801 | 16.379999 | 15.6801 | 1163 |
| 1724448540 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1724362140 | 16.059999 | -0.45 | -2.73 | 15.05 | 16.149999 | 15.05 | 3314 |
| 1724275380 | 16.51 | 0.83 | 5.29 | 15.878 | 16.51 | 15.878 | 366 |
| 1724188800 | 15.68 | -0.52 | -3.21 | 15.975 | 16.12 | 15.68 | 1037 |
| 1724102880 | 16.2 | 0 | 0.00 | 15.51 | 16.21 | 15.51 | 2705 |
| 1723843740 | 16.2 | 0.72 | 4.65 | 15.03 | 16.4699 | 15.03 | 4636 |
| 1723756860 | 15.48 | -0.81 | -5.00 | 16.29 | 16.494499 | 15.47 | 2769 |
| 1723670820 | 16.294 | 0.61 | 3.92 | 16.294 | 16.294 | 16.294 | 274 |
| 1723584360 | 15.68 | -0.24 | -1.51 | 16.149999 | 16.149999 | 15.68 | 829 |
| 1723497900 | 15.9201 | 0.06 | 0.35 | 15.92 | 16.335 | 15.92 | 592 |
| 1723238400 | 15.865 | -0.26 | -1.61 | 15.865 | 15.865 | 14.9801 | 2220 |
| 1723152000 | 16.125 | -0.34 | -2.09 | 14.95 | 16.75 | 14.95 | 23281 |
| 1723065720 | 16.469999 | -0.51 | -2.98 | 17.24 | 17.89 | 16.469999 | 142894 |
| 1722979800 | 16.976 | -0.27 | -1.59 | 17.81 | 17.81 | 16.62 | 87154 |
| 1722893340 | 17.25 | 0.44 | 2.62 | 14.39 | 17.25 | 14.39 | 2438 |
| 1722634140 | 16.81 | 0.91 | 5.76 | 16.91 | 16.91 | 16.81 | 891 |
| 1722547620 | 15.895 | -0.82 | -4.88 | 15.895 | 15.895 | 15.895 | 669 |
| 1722461340 | 16.71 | 0.81 | 5.09 | 15.71 | 16.71 | 15.71 | 484 |
| 1722374820 | 15.9 | 0.05 | 0.32 | 15.9 | 16.26 | 15.9 | 4013 |
| 1722288180 | 15.85 | -0.36 | -2.22 | 16.649999 | 16.649999 | 15.84 | 811 |
| 1722029100 | 16.21 | 0.83 | 5.42 | 16.57 | 16.57 | 16.21 | 1914 |
| 1721942400 | 15.377 | -1.33 | -7.98 | 15.75 | 16 | 15.377 | 1358 |
| 1721856480 | 16.71 | 0.57 | 3.56 | 15.85 | 16.71 | 15.85 | 1521 |
| 1721770140 | 16.135 | -0.62 | -3.67 | 16.135 | 16.135 | 16.135 | 1242 |
| 1721683740 | 16.75 | 1.19 | 7.65 | 16.85 | 16.85 | 16.75 | 1855 |
| 1721424180 | 15.56 | -0.64 | -3.95 | 16.649999 | 16.649999 | 15.56 | 1420 |
| 1721337960 | 16.2 | -0.3 | -1.82 | 16.559999 | 16.559999 | 16.2 | 1262 |
| 1721251320 | 16.5 | 0.13 | 0.79 | 16.01 | 16.5 | 16.01 | 2159 |
| 1721164920 | 16.37 | 0.16 | 0.99 | 15.5 | 16.37 | 15.5 | 6030 |
| 1721078940 | 16.21 | -0.4 | -2.41 | 15.3901 | 16.21 | 15.3901 | 306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
