Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	46.830	47.150	46.550	46.900	40.412	846,856
2024-02-26	47.290	47.440	46.660	46.750	40.283	579,910
2024-02-23	47.680	47.680	46.870	47.310	40.766	826,438
2024-02-22	48.560	48.770	47.850	47.850	41.231	566,045
2024-02-21	48.080	48.440	47.640	48.110	41.455	494,679
2024-02-20	48.510	48.620	47.620	48.250	41.576	609,479
2024-02-19	48.860	49.190	48.710	48.770	42.024	430,007
2024-02-16	49.820	50.180	49.280	49.420	42.584	824,166
2024-02-15	47.700	49.540	47.690	49.300	42.480	1,355,799
2024-02-14	46.000	47.510	46.000	47.350	40.800	650,393
2024-02-13	47.150	47.150	45.890	46.200	39.809	963,434
2024-02-12	46.720	47.260	46.430	47.210	40.679	508,230
2024-02-09	46.650	47.330	46.140	46.450	40.025	729,794
2024-02-08	46.100	46.540	45.580	46.390	39.973	849,875
2024-02-07	45.840	46.430	45.470	45.910	39.559	895,764
2024-02-06	47.970	48.050	45.660	45.660	39.344	1,381,956
2024-02-05	48.300	49.040	47.890	48.000	41.360	881,051
2024-02-02	48.560	49.710	47.920	48.230	41.558	1,378,791
2024-02-01	49.600	51.940	47.250	47.720	41.119	2,529,971
2024-01-31	47.890	48.020	47.170	47.300	40.757	1,297,367
2024-01-30	47.300	47.800	47.070	47.800	41.188	559,367
2024-01-29	47.120	47.260	46.650	47.250	40.714	608,482
2024-01-26	46.440	48.080	46.320	47.760	41.153	913,269
2024-01-25	45.900	46.110	45.550	46.110	39.732	510,733
2024-01-24	46.260	46.420	45.860	46.130	39.749	561,734
2024-01-23	46.740	46.780	45.870	45.900	39.551	512,013
2024-01-22	46.520	47.000	46.250	46.520	40.085	440,323
2024-01-19	46.670	46.670	45.920	45.990	39.628	513,999
2024-01-18	45.460	46.430	45.130	46.040	39.671	608,871
2024-01-17	45.950	46.010	44.610	45.300	39.034	1,225,487
2024-01-16	46.900	47.050	46.310	46.730	40.266	822,234
2024-01-15	47.590	47.880	47.200	47.440	40.878	316,075
2024-01-12	47.500	47.720	47.140	47.410	40.852	433,091
2024-01-11	47.600	47.800	46.960	47.260	40.722	541,168
2024-01-10	46.450	47.320	45.970	47.200	40.671	836,241
2024-01-09	47.870	47.900	46.850	46.980	40.481	641,989
2024-01-08	47.840	48.060	47.270	47.930	41.300	455,404
2024-01-05	47.750	48.050	47.050	47.860	41.239	613,339
2024-01-04	47.130	48.230	47.120	48.230	41.558	607,696
2024-01-03	47.760	48.010	46.580	46.850	40.369	867,537
2023-12-29	47.390	47.400	47.150	47.150	40.628	269,324
2023-12-28	47.150	47.270	46.610	47.000	40.498	440,164
2023-12-27	46.760	47.330	46.510	47.270	40.731	370,143
2023-12-22	47.000	47.110	46.620	46.760	40.292	337,612
2023-12-21	46.710	47.330	46.350	47.040	40.533	700,817
2023-12-20	47.310	47.690	46.870	47.620	41.033	539,647
2023-12-19	47.100	47.440	46.600	47.120	40.602	541,249
2023-12-18	47.110	47.710	46.940	47.110	40.593	683,631
2023-12-15	47.070	47.670	46.780	47.420	40.860	960,433
2023-12-14	46.200	46.970	45.820	46.480	40.050	973,301
2023-12-13	44.680	45.160	44.490	44.930	38.715	584,192
2023-12-12	45.380	45.410	44.350	44.770	38.577	792,099
2023-12-11	46.000	46.130	45.350	45.350	39.077	536,430
2023-12-08	45.040	45.940	44.940	45.760	39.430	651,361
2023-12-07	44.800	45.090	44.310	44.910	38.698	729,210
2023-12-06	45.990	46.150	45.160	45.160	38.913	841,053
2023-12-05	43.500	45.410	43.500	45.400	39.120	1,048,181
2023-12-04	44.600	44.670	43.880	43.900	37.827	533,635
2023-12-01	44.490	44.820	43.960	44.550	38.387	849,369
2023-11-30	43.570	44.450	43.430	44.240	38.120	1,547,654

← NewerPage 12 of 21 · 1,260 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.