Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	57.400	57.520	56.280	57.320	49.391	1,793,831
2023-06-12	57.000	57.380	56.900	57.160	49.253	487,937
2023-06-09	57.000	57.120	56.460	56.620	48.788	309,701
2023-06-08	56.460	56.840	56.320	56.800	48.943	471,184
2023-06-07	56.600	56.920	56.340	56.560	48.736	348,281
2023-06-06	56.500	56.880	56.360	56.740	48.891	381,171
2023-06-05	57.320	57.320	56.520	56.780	48.926	420,201
2023-06-02	56.660	57.440	56.520	57.200	49.287	524,791
2023-06-01	56.080	56.320	55.780	56.040	48.288	711,259
2023-05-31	55.560	56.360	55.340	55.640	47.943	2,340,897
2023-05-30	56.400	56.800	56.100	56.100	48.340	497,235
2023-05-26	56.800	56.920	56.160	56.760	48.908	536,330
2023-05-25	57.080	57.080	56.160	56.540	48.719	712,155
2023-05-24	57.280	57.520	56.240	56.740	48.891	891,941
2023-05-23	58.600	58.940	56.980	58.180	50.132	1,982,628
2023-05-22	62.980	63.700	62.700	62.820	54.130	454,744
2023-05-19	62.460	63.240	61.580	62.820	54.130	424,561
2023-05-17	60.800	61.540	60.420	61.440	52.941	378,774
2023-05-16	62.040	62.280	61.080	61.340	52.855	393,085
2023-05-15	62.300	62.540	61.920	62.320	53.699	235,944
2023-05-12	62.380	62.760	61.920	62.240	53.630	454,554
2023-05-11	61.600	62.060	61.200	62.060	53.475	488,847
2023-05-10	62.000	62.420	61.020	61.360	52.872	421,735
2023-05-09	62.480	62.640	61.060	61.920	53.355	448,326
2023-05-08	62.540	62.780	62.060	62.620	53.958	291,307
2023-05-05	61.860	62.660	61.540	62.600	53.940	270,066
2023-05-04	62.860	63.000	60.980	61.500	52.993	510,503
2023-05-03	63.280	63.280	62.460	62.860	54.164	343,931
2023-05-02	64.000	64.320	62.500	62.580	53.923	330,562
2023-04-28	63.320	64.020	62.800	63.720	54.906	396,609
2023-04-27	63.320	63.760	62.820	63.160	54.423	455,515
2023-04-26	64.200	64.500	61.960	63.520	54.733	724,851
2023-04-25	63.500	64.100	62.940	63.920	55.078	624,892
2023-04-24	63.760	64.680	63.620	64.180	55.302	668,694
2023-04-21	63.660	63.820	62.880	63.820	54.992	614,245
2023-04-20	63.800	64.700	63.300	63.440	54.664	819,739
2023-04-19	62.180	64.200	62.140	64.080	55.216	790,215
2023-04-18	61.040	62.720	60.820	62.360	53.734	664,579
2023-04-17	62.200	62.200	60.840	60.880	52.458	738,021
2023-04-14	63.100	64.480	62.500	64.460	53.303	829,859
2023-04-13	61.300	62.080	60.960	61.980	51.252	531,784
2023-04-12	62.060	62.260	60.360	61.080	50.508	859,081
2023-04-11	62.000	62.200	61.120	61.500	50.855	470,781
2023-04-06	60.380	61.560	60.220	61.520	50.872	434,838
2023-04-05	61.520	61.540	59.840	60.180	49.764	573,972
2023-04-04	62.200	62.460	61.280	61.360	50.739	541,645
2023-04-03	62.500	62.500	61.540	61.960	51.236	342,113
2023-03-31	61.000	62.460	60.860	62.320	51.533	568,081
2023-03-30	61.600	62.240	61.280	61.440	50.806	535,191
2023-03-29	61.600	61.800	60.800	61.080	50.508	514,282
2023-03-28	61.300	61.980	60.860	61.060	50.491	482,671
2023-03-27	61.840	62.700	60.600	60.640	50.144	907,862
2023-03-24	61.720	62.100	59.620	61.800	51.103	1,249,369
2023-03-23	60.380	62.400	60.040	62.400	51.599	1,247,184
2023-03-22	61.520	61.760	60.680	60.860	50.326	769,993
2023-03-21	60.700	61.980	60.140	61.520	50.872	1,235,784
2023-03-20	54.360	60.000	53.360	59.640	49.317	1,670,531
2023-03-17	57.200	57.480	54.160	55.100	45.563	1,442,152
2023-03-16	58.300	58.300	55.040	56.900	47.051	1,157,951
2023-03-15	56.500	56.600	52.460	52.900	43.744	1,009,488

← NewerPage 15 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.