Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	43.630	44.000	43.210	43.400	37.396	1,390,539
2023-11-28	44.440	45.120	42.980	43.540	37.517	1,926,892
2023-11-27	45.750	47.350	45.410	45.680	39.361	1,664,845
2023-11-24	47.200	47.750	46.650	46.750	40.283	1,029,467
2023-11-23	48.250	48.370	47.080	47.210	40.679	749,426
2023-11-22	48.290	48.900	48.150	48.150	41.489	853,562
2023-11-21	48.190	49.360	47.410	48.750	42.006	1,376,453
2023-11-20	51.500	52.140	48.130	49.030	42.248	2,427,263
2023-11-17	55.700	56.200	55.520	55.720	48.012	361,090
2023-11-16	55.120	56.020	55.120	55.580	47.892	584,543
2023-11-15	53.880	55.720	53.740	55.420	47.754	793,643
2023-11-14	52.640	54.120	52.300	53.940	46.478	627,205
2023-11-13	52.040	53.240	51.880	52.720	45.427	784,490
2023-11-10	51.900	52.260	51.580	51.800	44.634	807,349
2023-11-09	51.960	52.100	51.200	52.100	44.893	923,727
2023-11-08	51.340	51.660	50.800	51.660	44.514	724,119
2023-11-07	52.900	53.900	50.120	51.960	44.772	857,037
2023-11-06	54.000	54.260	53.200	53.300	45.927	486,303
2023-11-03	54.620	54.700	53.980	54.280	46.771	382,936
2023-11-02	54.160	54.760	53.640	54.320	46.806	377,374
2023-11-01	53.800	54.360	53.640	53.960	46.496	386,637
2023-10-31	53.340	53.820	53.200	53.600	46.185	383,606
2023-10-30	53.060	53.600	52.700	53.300	45.927	267,200
2023-10-27	53.560	54.020	52.980	53.140	45.789	249,711
2023-10-26	52.760	53.420	52.500	53.380	45.996	425,421
2023-10-25	53.940	54.140	52.820	53.440	46.048	502,838
2023-10-24	54.520	54.580	53.840	54.280	46.771	289,350
2023-10-23	54.160	54.440	53.420	54.440	46.909	389,812
2023-10-20	54.500	54.820	53.980	53.980	46.513	416,529
2023-10-19	55.700	55.980	54.180	55.320	47.667	459,913
2023-10-18	57.560	57.780	56.180	56.180	48.409	372,957
2023-10-17	57.580	58.060	57.340	57.820	49.822	214,184
2023-10-16	58.120	58.180	57.420	57.900	49.891	309,653
2023-10-13	59.240	59.240	57.880	58.020	49.994	308,674
2023-10-12	59.600	59.960	59.300	59.300	51.097	244,735
2023-10-11	58.880	59.560	58.500	59.340	51.131	331,822
2023-10-10	58.740	59.360	58.740	58.960	50.804	299,390
2023-10-09	58.380	58.680	57.840	58.340	50.270	303,000
2023-10-06	57.540	58.680	57.400	58.680	50.563	646,434
2023-10-05	56.920	57.220	56.360	57.040	49.150	369,789
2023-10-04	56.500	56.860	56.020	56.420	48.615	741,455
2023-10-03	57.800	57.880	56.840	56.920	49.046	459,273
2023-10-02	58.960	59.380	58.020	58.260	50.201	404,633
2023-09-29	59.000	59.340	58.740	58.860	50.718	429,083
2023-09-28	58.720	58.860	58.020	58.540	50.442	398,218
2023-09-27	58.760	59.180	57.920	58.720	50.597	469,759
2023-09-26	58.740	59.120	58.420	58.840	50.701	359,470
2023-09-25	58.800	59.280	58.340	58.700	50.580	308,306
2023-09-22	59.180	59.600	58.860	58.940	50.787	352,548
2023-09-21	59.480	60.460	59.400	59.600	51.355	343,314
2023-09-20	59.680	60.280	59.680	60.280	51.941	285,290
2023-09-19	58.960	60.280	58.960	59.540	51.304	240,280
2023-09-18	60.160	60.360	58.960	59.100	50.925	393,227
2023-09-15	59.700	60.720	59.680	60.200	51.872	1,267,979
2023-09-14	59.700	59.700	58.660	59.540	51.304	389,268
2023-09-13	59.740	59.980	59.260	59.600	51.355	396,408
2023-09-12	59.540	59.900	59.040	59.820	51.545	332,815
2023-09-11	59.060	59.600	58.920	59.440	51.218	315,733
2023-09-08	59.760	60.020	58.500	58.680	50.563	402,233
2023-09-07	60.160	60.440	59.600	59.720	51.459	270,774

← NewerPage 13 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.