Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	53.600	53.700	52.540	52.940	43.777	860,763
2022-12-15	54.160	54.400	53.260	53.700	44.405	664,496
2022-12-14	54.840	54.840	54.420	54.580	45.133	271,942
2022-12-13	53.980	55.660	53.900	54.760	45.282	474,857
2022-12-12	54.040	54.040	53.180	53.660	44.372	450,363
2022-12-09	53.720	54.540	53.240	54.320	44.918	408,890
2022-12-08	54.260	54.620	53.980	54.120	44.753	309,952
2022-12-07	54.380	54.780	54.100	54.100	44.736	554,291
2022-12-06	55.000	55.420	54.420	54.700	45.232	346,386
2022-12-05	55.280	55.920	55.080	55.180	45.629	459,264
2022-12-02	54.920	55.660	54.820	55.220	45.662	449,423
2022-12-01	54.620	55.860	54.580	55.100	45.563	528,255
2022-11-30	54.180	54.500	53.520	53.840	44.521	1,316,742
2022-11-29	53.640	54.220	53.220	53.940	44.604	481,560
2022-11-28	54.020	54.060	53.180	53.600	44.323	549,600
2022-11-25	54.640	54.680	54.120	54.500	45.067	319,141
2022-11-24	54.000	54.720	53.980	54.360	44.951	297,755
2022-11-23	54.480	54.480	53.640	53.740	44.438	381,278
2022-11-22	53.780	54.340	53.300	54.140	44.769	460,667
2022-11-21	52.300	53.760	52.100	53.380	44.141	546,905
2022-11-18	52.820	53.080	52.500	52.560	43.463	413,663
2022-11-17	52.360	52.780	52.200	52.500	43.413	399,994
2022-11-16	53.600	53.680	51.820	52.180	43.148	747,634
2022-11-15	53.840	54.220	53.100	53.800	44.488	380,892
2022-11-14	54.000	54.700	53.360	53.700	44.405	476,698
2022-11-11	52.480	54.980	52.460	53.780	44.471	833,306
2022-11-10	50.740	52.220	50.500	52.080	43.066	779,522
2022-11-09	50.900	51.240	50.720	51.120	42.272	387,247
2022-11-08	49.880	50.920	49.670	50.820	42.024	694,785
2022-11-07	49.010	50.260	48.700	49.920	41.279	350,419
2022-11-04	48.690	49.440	48.110	49.270	40.742	480,110
2022-11-03	48.370	48.740	47.860	48.370	39.998	296,075
2022-11-02	48.770	49.040	48.340	48.580	40.171	337,010
2022-11-01	48.290	49.210	48.090	48.380	40.006	457,927
2022-10-31	47.870	48.400	47.560	47.970	39.667	448,352
2022-10-28	47.260	47.860	47.060	47.860	39.576	243,452
2022-10-27	47.430	48.260	47.010	47.980	39.675	356,257
2022-10-26	46.760	47.760	46.610	47.680	39.427	419,163
2022-10-25	45.560	47.040	45.440	46.850	38.741	425,713
2022-10-24	45.000	45.720	44.650	45.490	37.616	287,225
2022-10-21	44.570	44.920	43.870	44.750	37.004	371,731
2022-10-20	44.650	45.170	44.230	45.000	37.211	252,479
2022-10-19	45.180	45.580	44.600	44.870	37.104	340,959
2022-10-18	44.730	45.580	44.600	44.820	37.062	305,467
2022-10-17	43.100	44.740	43.090	44.300	36.632	317,843
2022-10-14	43.550	44.360	42.760	43.120	35.656	653,827
2022-10-13	41.640	42.930	41.340	42.900	35.475	518,739
2022-10-12	42.090	42.150	40.990	42.030	34.755	360,788
2022-10-11	42.180	42.280	41.280	41.830	34.590	639,595
2022-10-10	43.290	43.750	42.240	42.580	35.210	766,899
2022-10-07	43.660	44.340	43.400	43.880	36.285	387,700
2022-10-06	44.840	45.190	43.940	43.940	36.335	337,542
2022-10-05	45.760	46.000	44.520	44.790	37.037	356,895
2022-10-04	44.080	46.030	44.080	46.030	38.063	782,936
2022-10-03	42.670	44.080	41.860	43.900	36.301	543,426
2022-09-30	42.690	43.500	42.520	43.500	35.971	616,266
2022-09-29	44.130	44.350	42.050	42.350	35.020	835,042
2022-09-28	44.590	44.740	43.260	44.120	36.483	791,752
2022-09-27	45.350	45.590	44.640	45.010	37.219	476,624
2022-09-26	44.880	45.270	44.430	44.870	37.104	401,933

← NewerPage 17 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.