Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	56.120	57.240	55.400	56.880	47.035	791,972
2023-03-13	59.500	59.500	55.000	56.320	46.572	1,150,795
2023-03-10	61.000	61.000	58.860	59.580	49.267	602,596
2023-03-09	62.160	62.620	61.980	62.380	51.583	330,143
2023-03-08	62.040	62.240	61.640	62.200	51.434	299,084
2023-03-07	62.940	63.180	62.280	62.380	51.583	370,180
2023-03-06	62.680	62.900	62.320	62.880	51.996	383,140
2023-03-03	62.300	62.580	61.940	62.580	51.748	342,532
2023-03-02	61.800	62.420	61.720	62.240	51.467	568,837
2023-03-01	62.520	62.920	61.920	62.380	51.583	534,372
2023-02-28	62.200	63.000	61.520	62.360	51.566	795,450
2023-02-27	62.300	62.840	62.300	62.500	51.682	505,539
2023-02-24	61.620	62.300	61.520	62.120	51.368	453,174
2023-02-23	60.740	61.980	60.740	61.580	50.921	385,605
2023-02-22	60.660	61.340	60.360	61.120	50.541	474,610
2023-02-21	61.280	61.620	60.740	61.060	50.491	771,853
2023-02-20	61.600	61.860	61.260	61.520	50.872	281,541
2023-02-17	61.420	61.960	61.300	61.460	50.822	445,845
2023-02-16	61.000	62.000	61.000	61.860	51.153	574,346
2023-02-15	60.440	61.520	60.220	61.360	50.739	581,508
2023-02-14	61.560	61.800	61.020	61.020	50.458	604,613
2023-02-13	61.160	61.460	60.740	61.240	50.640	451,309
2023-02-10	61.240	61.440	60.620	60.980	50.425	424,964
2023-02-09	61.620	62.240	61.540	61.680	51.004	762,934
2023-02-08	62.380	62.600	61.300	61.300	50.690	519,201
2023-02-07	61.560	61.800	61.080	61.680	51.004	510,352
2023-02-06	63.300	63.680	61.340	61.440	50.806	705,518
2023-02-03	62.000	63.480	61.760	63.420	52.443	981,611
2023-02-02	59.560	63.060	59.560	61.700	51.021	1,435,718
2023-02-01	58.700	59.720	58.540	59.720	49.383	652,964
2023-01-31	59.120	59.260	57.680	58.400	48.292	949,779
2023-01-30	59.440	59.640	59.040	59.200	48.953	456,557
2023-01-27	59.800	59.880	59.300	59.860	49.499	503,078
2023-01-26	58.720	59.560	58.420	59.560	49.251	811,562
2023-01-25	58.460	58.460	57.760	58.300	48.209	389,032
2023-01-24	58.240	58.440	57.900	58.360	48.259	749,050
2023-01-23	58.140	58.400	57.600	58.000	47.961	538,606
2023-01-20	57.200	58.040	57.120	57.960	47.928	406,831
2023-01-19	57.860	58.140	57.360	57.460	47.514	573,002
2023-01-18	58.140	58.740	57.920	58.400	48.292	413,122
2023-01-17	58.220	58.380	57.880	58.260	48.176	390,934
2023-01-16	58.000	58.280	57.580	58.280	48.192	426,124
2023-01-13	57.960	58.020	57.340	57.580	47.614	601,066
2023-01-12	57.720	58.120	57.120	57.780	47.779	529,748
2023-01-11	56.580	57.620	56.280	57.480	47.531	456,926
2023-01-10	56.700	56.840	55.960	56.780	46.952	590,785
2023-01-09	57.120	57.480	56.980	57.180	47.283	517,565
2023-01-06	56.760	56.800	56.040	56.480	46.704	409,830
2023-01-05	56.460	56.980	56.200	56.780	46.952	455,404
2023-01-04	55.560	56.700	55.360	56.640	46.836	470,061
2023-01-03	54.560	55.460	54.400	55.340	45.761	457,971
2022-12-30	53.940	54.280	53.860	53.860	44.538	413,423
2022-12-29	53.480	54.300	53.380	54.260	44.868	279,819
2022-12-28	53.800	54.180	53.720	53.760	44.455	285,823
2022-12-27	54.360	54.360	53.800	54.080	44.719	371,576
2022-12-23	53.220	53.900	53.100	53.700	44.405	381,486
2022-12-22	53.600	54.020	53.180	53.260	44.041	478,591
2022-12-21	53.080	53.820	52.320	53.760	44.455	649,215
2022-12-20	52.400	53.060	52.340	52.940	43.777	402,297
2022-12-19	52.780	53.560	52.700	53.160	43.959	419,476

← NewerPage 16 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.