Julius Baer Gruppe AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	71.180	71.520	70.740	70.900	70.900	237,413
2026-10-15	70.280	71.480	69.780	70.520	70.520	421,749
2026-10-14	70.740	71.900	70.480	70.880	70.880	595,348
2026-10-13	71.560	72.040	70.980	70.980	70.980	356,395
2026-10-12	71.180	71.760	71.060	71.760	71.760	229,175
2026-10-09	70.860	71.400	70.400	70.840	70.840	485,594
2026-10-08	69.400	70.820	69.080	70.360	70.360	471,903
2026-10-07	71.840	71.840	69.220	70.080	70.080	692,612
2026-10-06	73.600	74.220	72.800	72.940	72.940	384,357
2026-10-05	72.940	74.400	72.700	73.680	73.680	585,235
2026-10-02	71.840	73.680	71.380	72.640	72.640	893,641
2026-10-01	73.440	73.700	71.000	71.220	71.220	596,308
2026-09-30	77.740	78.220	74.280	74.280	74.280	888,361
2026-09-29	76.000	78.200	76.000	76.760	76.760	1,253,352
2026-09-28	71.600	71.820	71.020	71.600	71.600	306,788
2026-09-25	70.560	71.540	70.120	71.240	71.240	371,461
2026-09-24	70.340	70.560	69.340	70.080	70.080	479,173
2026-09-23	72.220	72.280	70.580	71.180	71.180	355,796
2026-09-22	72.440	73.720	71.340	71.720	71.720	574,893
2026-09-21	72.640	73.760	72.300	72.300	72.300	464,181
2026-09-18	73.240	73.740	72.300	72.300	72.300	1,086,963
2026-09-17	72.780	74.040	72.760	73.500	73.500	390,876
2026-09-16	72.580	73.640	72.220	72.700	72.700	295,580
2026-09-15	73.600	73.600	71.700	72.600	72.600	638,410
2026-09-14	74.600	75.440	74.020	74.300	74.300	218,010
2026-09-11	74.880	75.440	74.380	74.620	74.620	327,349
2026-09-10	74.500	75.420	74.060	74.820	74.820	341,522
2026-09-09	75.040	75.200	74.060	74.140	74.140	418,250
2026-09-08	74.680	75.880	74.620	75.660	75.660	448,616
2026-09-07	74.880	74.920	73.940	74.800	74.800	231,671
2026-09-04	75.160	75.440	74.740	74.840	74.840	352,434
2026-09-03	74.740	75.140	73.800	75.080	75.080	368,882
2026-09-02	74.500	75.120	73.940	74.740	74.740	377,146
2026-09-01	75.240	75.340	72.760	74.780	74.780	494,732
2026-08-31	76.000	76.260	75.220	75.220	75.220	562,306
2026-08-28	75.680	76.860	75.580	76.060	76.060	326,323
2026-08-27	75.420	75.700	74.320	75.500	75.500	415,061
2026-08-26	74.920	75.600	74.080	75.440	75.440	392,443
2026-08-25	75.540	75.760	74.460	74.560	74.560	203,755
2026-08-24	74.260	75.640	74.260	75.640	75.640	248,369
2026-08-21	74.640	75.000	73.580	74.480	74.480	392,029
2026-08-20	74.400	75.160	73.860	74.800	74.800	208,060
2026-08-19	75.200	75.540	74.000	74.380	74.380	385,828
2026-08-18	75.420	75.760	74.960	75.240	75.240	237,004
2026-08-17	75.560	76.240	75.360	75.800	75.800	242,355
2026-08-14	75.320	75.800	75.020	75.800	75.800	258,520
2026-08-13	75.440	76.260	74.960	74.960	74.960	305,236
2026-08-12	75.500	75.700	75.080	75.080	75.080	274,254
2026-08-11	75.340	75.920	74.980	75.640	75.640	285,453
2026-08-10	75.000	75.420	74.480	75.420	75.420	273,066
2026-08-07	73.660	75.880	73.600	75.160	75.160	609,145
2026-08-06	74.280	74.680	73.960	74.160	74.160	344,068
2026-08-05	73.420	74.300	72.580	74.020	74.020	606,476
2026-08-04	72.140	73.040	71.700	73.040	73.040	555,519
2026-08-03	71.360	71.800	70.680	71.780	71.780	335,996
2026-07-31	71.600	72.280	70.820	70.880	70.880	592,452
2026-07-30	70.260	71.560	70.060	71.280	71.280	513,607
2026-07-29	70.740	71.320	70.020	70.100	70.100	361,023
2026-07-28	70.800	71.000	69.660	70.580	70.580	352,674
2026-07-27	71.000	71.080	70.180	70.540	70.540	333,179

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	2.6000 CHF
2025-04-14	2.6000 CHF
2024-04-15	2.6000 CHF
2023-04-17	2.6000 CHF
2022-04-14	1.1000 CHF
2021-04-16	1.1100 CHF
2020-11-04	0.3750 CHF
2020-05-20	0.3750 CHF
2019-04-12	1.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.