Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	55.060	55.120	53.840	54.040	49.047	478,568
2024-05-27	55.500	55.720	54.780	55.000	49.919	362,139
2024-05-24	55.560	56.000	55.200	55.860	50.699	548,114
2024-05-23	52.620	56.200	52.620	56.000	50.826	897,971
2024-05-22	53.880	54.480	53.820	54.280	49.265	506,207
2024-05-21	53.820	54.080	53.440	54.080	49.084	630,586
2024-05-17	54.540	54.940	54.240	54.480	49.447	477,829
2024-05-16	54.900	55.100	54.300	54.640	49.592	341,174
2024-05-15	54.100	54.800	54.080	54.800	49.737	465,484
2024-05-14	53.440	54.440	53.440	54.200	49.193	341,612
2024-05-13	54.040	54.420	53.200	53.540	48.594	557,859
2024-05-10	53.000	54.080	52.940	54.080	49.084	636,041
2024-05-08	53.180	53.240	52.020	52.520	47.668	547,178
2024-05-07	52.820	53.420	52.700	53.060	48.158	513,140
2024-05-06	52.200	52.600	51.760	52.520	47.668	328,095
2024-05-03	51.800	52.720	51.480	52.000	47.196	784,989
2024-05-02	50.680	51.780	50.500	50.980	46.270	829,701
2024-04-30	49.600	50.220	49.450	49.610	45.027	556,627
2024-04-29	49.410	49.770	49.180	49.600	45.018	563,422
2024-04-26	48.700	49.190	48.540	49.110	44.573	477,509
2024-04-25	48.440	48.790	47.930	48.230	43.774	544,248
2024-04-24	49.370	49.540	48.270	48.450	43.974	555,920
2024-04-23	48.540	49.240	48.540	49.240	44.691	567,050
2024-04-22	48.800	49.210	47.730	48.210	43.756	640,727
2024-04-19	47.600	48.530	47.410	48.440	43.965	400,567
2024-04-18	48.080	48.630	47.920	48.410	43.938	820,063
2024-04-17	47.550	48.050	47.400	47.910	43.484	465,223
2024-04-16	48.150	48.150	47.130	47.640	43.239	841,972
2024-04-15	49.650	49.650	48.410	48.890	44.373	973,216
2024-04-12	51.400	52.400	50.900	51.360	44.255	786,515
2024-04-11	51.480	52.040	50.780	51.280	44.186	589,202
2024-04-10	52.980	53.100	51.260	51.680	44.531	731,777
2024-04-09	53.000	54.240	51.560	52.700	45.410	973,877
2024-04-08	52.120	52.880	52.060	52.860	45.548	357,640
2024-04-05	52.420	52.700	51.980	52.120	44.910	792,741
2024-04-04	52.880	53.360	52.760	53.300	45.927	688,598
2024-04-03	52.260	52.580	51.500	52.440	45.186	372,242
2024-04-02	52.460	52.980	52.040	52.260	45.031	625,286
2024-03-28	52.260	52.520	52.000	52.080	44.876	600,152
2024-03-27	52.340	52.660	51.840	52.160	44.945	367,939
2024-03-26	51.640	52.560	51.640	52.300	45.065	491,436
2024-03-25	51.900	52.220	51.660	51.780	44.617	367,026
2024-03-22	51.560	52.300	51.560	51.800	44.634	463,262
2024-03-21	50.460	52.080	50.260	51.720	44.565	1,295,864
2024-03-20	49.540	49.810	49.080	49.550	42.696	475,520
2024-03-19	49.500	49.770	49.260	49.700	42.825	492,045
2024-03-18	50.000	50.040	49.310	49.780	42.894	707,165
2024-03-15	50.960	51.300	50.120	50.120	43.187	1,321,370
2024-03-14	51.000	51.300	50.800	51.100	44.031	570,979
2024-03-13	51.200	51.360	50.880	51.240	44.152	575,669
2024-03-12	50.620	51.140	50.160	51.040	43.980	786,849
2024-03-11	49.770	50.560	49.670	50.460	43.480	824,510
2024-03-08	48.900	50.580	48.780	50.280	43.325	1,484,264
2024-03-07	48.040	48.780	47.860	48.550	41.834	882,995
2024-03-06	47.770	48.450	47.710	48.080	41.429	627,707
2024-03-05	47.520	47.920	47.270	47.610	41.024	409,561
2024-03-04	47.800	48.220	47.660	47.980	41.343	459,793
2024-03-01	47.510	47.940	47.220	47.870	41.248	963,845
2024-02-29	46.850	47.480	46.810	47.280	40.740	1,721,210
2024-02-28	46.890	46.990	45.980	46.650	40.197	981,739

← NewerPage 11 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.