Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	49.800	50.380	49.660	49.660	45.072	352,796
2024-08-20	50.520	50.640	49.840	49.900	45.290	367,816
2024-08-19	50.740	50.900	50.440	50.520	45.853	473,213
2024-08-16	50.500	51.000	50.200	50.740	46.052	488,129
2024-08-15	49.480	50.580	49.210	50.320	45.671	447,984
2024-08-14	48.450	49.200	48.350	49.200	44.655	515,145
2024-08-13	47.890	48.230	47.470	48.120	43.674	315,303
2024-08-12	47.510	47.850	47.000	47.680	43.275	418,266
2024-08-09	47.180	47.670	46.930	47.270	42.903	287,776
2024-08-08	46.770	46.920	46.220	46.840	42.513	489,161
2024-08-07	46.600	47.410	46.470	47.040	42.694	745,454
2024-08-06	46.540	46.860	45.390	45.910	41.669	742,780
2024-08-05	44.900	46.470	43.750	46.150	41.886	1,087,946
2024-08-02	47.000	47.410	46.510	46.730	42.413	917,915
2024-07-31	48.590	49.000	48.050	48.050	43.611	602,021
2024-07-30	47.740	48.050	47.290	47.840	43.420	510,780
2024-07-29	47.790	48.570	47.500	47.500	43.112	650,238
2024-07-26	47.490	48.450	46.530	47.450	43.066	993,580
2024-07-25	48.400	48.400	46.200	47.260	42.894	2,185,038
2024-07-24	52.220	52.260	51.680	51.960	47.160	552,000
2024-07-23	52.260	52.620	51.800	52.340	47.505	454,352
2024-07-22	51.360	52.140	51.240	51.800	47.014	308,667
2024-07-19	51.400	51.460	50.720	51.080	46.361	310,445
2024-07-18	51.600	52.300	51.280	51.780	46.996	339,533
2024-07-17	51.940	52.100	50.700	51.360	46.615	482,295
2024-07-16	52.020	52.200	51.660	52.040	47.232	248,594
2024-07-15	52.080	52.540	51.740	52.220	47.396	234,787
2024-07-12	52.700	52.800	51.800	52.180	47.359	282,941
2024-07-11	51.660	52.720	51.540	52.540	47.686	547,712
2024-07-10	50.960	51.400	50.380	51.300	46.561	278,206
2024-07-09	51.020	51.360	50.360	51.060	46.343	431,120
2024-07-08	51.940	52.140	51.160	51.160	46.434	444,072
2024-07-05	52.380	52.620	51.760	52.100	47.287	320,605
2024-07-04	52.420	52.500	52.020	52.320	47.486	294,301
2024-07-03	51.580	52.300	51.320	52.280	47.450	452,091
2024-07-02	50.760	51.220	50.340	51.180	46.452	376,691
2024-07-01	51.100	51.680	50.340	51.040	46.325	584,172
2024-06-28	50.940	51.040	50.000	50.200	45.562	601,929
2024-06-27	50.980	51.000	50.520	50.740	46.052	330,469
2024-06-26	51.600	51.600	50.320	50.920	46.216	380,416
2024-06-25	51.220	51.460	50.920	51.260	46.524	327,086
2024-06-24	50.580	51.540	50.460	51.420	46.670	492,485
2024-06-21	51.380	51.540	50.400	50.740	46.052	711,625
2024-06-20	50.900	51.820	50.900	51.600	46.833	593,572
2024-06-19	52.700	53.100	50.880	50.880	46.179	708,593
2024-06-18	51.760	52.120	51.420	52.000	47.196	434,941
2024-06-17	50.820	51.880	50.760	51.500	46.742	391,370
2024-06-14	51.400	51.420	50.100	50.600	45.925	513,666
2024-06-13	52.300	52.380	51.100	51.400	46.651	539,842
2024-06-12	51.360	52.740	51.200	52.380	47.541	570,579
2024-06-11	51.520	51.720	50.920	51.260	46.524	626,952
2024-06-10	51.200	51.320	50.700	51.280	46.542	462,785
2024-06-07	51.380	51.820	51.220	51.320	46.579	739,414
2024-06-06	54.600	54.680	49.960	51.500	46.742	1,844,042
2024-06-05	54.160	54.500	54.060	54.400	49.374	341,554
2024-06-04	54.440	54.600	53.740	53.960	48.975	339,541
2024-06-03	54.740	54.940	54.040	54.600	49.556	594,587
2024-05-31	53.900	54.180	53.240	54.080	49.084	908,330
2024-05-30	53.240	53.940	52.940	53.820	48.848	503,567
2024-05-29	53.800	54.040	53.380	53.620	48.666	501,851

← NewerPage 10 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.