Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	60.680	60.700	60.040	60.400	52.045	315,140
2023-09-05	61.100	61.380	60.720	61.040	52.596	221,016
2023-09-04	61.560	61.760	61.200	61.300	52.820	179,551
2023-09-01	61.240	61.560	60.920	61.280	52.803	218,611
2023-08-31	59.920	62.080	59.820	61.460	52.958	1,561,103
2023-08-30	60.200	60.580	59.460	59.900	51.614	302,467
2023-08-29	59.760	60.260	59.360	60.200	51.872	292,296
2023-08-28	59.340	59.720	59.080	59.600	51.355	209,453
2023-08-25	59.040	59.580	58.940	59.060	50.890	211,345
2023-08-24	59.380	59.840	59.100	59.200	51.011	282,427
2023-08-23	59.220	59.220	58.680	58.960	50.804	212,533
2023-08-22	59.240	59.800	58.920	58.940	50.787	191,973
2023-08-21	58.940	59.800	58.920	59.140	50.959	166,595
2023-08-18	59.400	59.560	58.240	58.840	50.701	382,869
2023-08-17	59.740	60.100	59.420	59.560	51.321	194,723
2023-08-16	59.800	60.300	59.580	60.060	51.752	251,893
2023-08-15	60.220	60.480	59.880	60.160	51.838	291,637
2023-08-14	59.960	60.640	59.860	60.200	51.872	179,838
2023-08-11	60.700	60.960	60.060	60.200	51.872	213,861
2023-08-10	60.260	61.380	60.060	61.060	52.613	402,600
2023-08-09	60.340	60.800	59.960	59.960	51.666	217,788
2023-08-08	59.920	60.320	59.320	59.780	51.511	304,895
2023-08-07	59.880	60.640	59.800	60.520	52.148	274,248
2023-08-04	59.800	60.520	59.560	60.200	51.872	312,536
2023-08-03	59.300	59.700	58.860	59.420	51.200	264,746
2023-08-02	59.220	60.220	58.380	59.580	51.338	472,171
2023-07-31	63.100	63.140	61.420	61.600	53.079	437,141
2023-07-28	62.980	63.400	62.540	63.000	54.285	415,948
2023-07-27	62.400	63.120	62.180	63.120	54.389	478,740
2023-07-26	61.540	62.420	61.540	62.180	53.579	485,638
2023-07-25	61.680	62.160	61.220	61.740	53.199	502,926
2023-07-24	58.240	61.200	58.240	61.040	52.596	1,313,921
2023-07-21	57.220	57.740	55.560	56.320	48.529	637,533
2023-07-20	57.380	57.860	57.300	57.340	49.408	341,347
2023-07-19	57.600	57.920	57.200	57.420	49.477	244,951
2023-07-18	56.920	57.340	56.820	57.300	49.374	246,530
2023-07-17	57.300	57.420	56.920	56.920	49.046	177,115
2023-07-14	57.060	57.580	56.960	57.280	49.356	239,603
2023-07-13	57.040	57.540	56.840	57.300	49.374	310,836
2023-07-12	56.080	56.740	55.900	56.480	48.667	312,614
2023-07-11	55.260	56.000	55.100	55.980	48.236	289,572
2023-07-10	54.760	55.820	54.620	55.480	47.805	286,546
2023-07-07	53.920	55.140	53.620	55.000	47.392	273,585
2023-07-06	55.480	55.500	54.140	54.140	46.651	475,038
2023-07-05	56.140	56.360	55.560	55.760	48.047	361,541
2023-07-04	56.640	56.800	56.400	56.420	48.615	146,943
2023-07-03	56.420	56.820	56.300	56.440	48.633	316,902
2023-06-30	55.960	56.620	55.720	56.340	48.546	504,324
2023-06-29	56.000	56.080	55.580	55.800	48.081	245,859
2023-06-28	55.620	55.920	55.220	55.760	48.047	305,493
2023-06-27	55.160	55.580	54.620	55.020	47.409	301,581
2023-06-26	54.620	55.040	53.820	54.900	47.306	230,554
2023-06-23	54.600	54.880	54.340	54.620	47.064	343,258
2023-06-22	55.200	55.660	54.920	55.080	47.461	524,062
2023-06-21	55.820	56.300	55.580	55.700	47.995	375,638
2023-06-20	56.280	56.440	55.880	55.880	48.150	385,816
2023-06-19	57.020	57.360	56.280	56.460	48.650	305,451
2023-06-16	57.420	58.060	57.100	57.280	49.356	1,027,091
2023-06-15	58.060	58.160	57.420	57.480	49.529	325,012
2023-06-14	57.480	58.220	57.300	58.140	50.097	344,230

← NewerPage 14 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.