Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	43.530	44.470	43.180	43.650	36.095	319,225
2022-06-30	43.920	44.040	42.860	44.040	36.417	732,558
2022-06-29	44.900	45.420	44.400	44.710	36.971	393,971
2022-06-28	45.820	46.630	45.790	45.840	37.906	308,576
2022-06-27	45.570	46.330	45.260	45.830	37.897	366,989
2022-06-24	43.170	45.370	43.120	45.260	37.426	500,839
2022-06-23	43.560	43.680	42.750	43.070	35.615	503,303
2022-06-22	44.000	44.510	42.940	44.030	36.409	845,361
2022-06-21	44.940	45.730	44.810	44.830	37.071	501,422
2022-06-20	45.350	45.350	44.220	44.780	37.029	406,943
2022-06-17	44.850	46.080	44.560	45.200	37.376	748,924
2022-06-16	47.130	47.270	44.680	44.890	37.120	772,645
2022-06-15	47.000	48.030	46.940	47.550	39.320	750,277
2022-06-14	45.620	46.400	45.020	46.060	38.088	654,259
2022-06-13	47.300	47.690	45.010	45.090	37.286	703,737
2022-06-10	48.870	49.040	48.150	48.150	39.816	949,383
2022-06-09	49.380	49.660	48.840	49.240	40.717	590,808
2022-06-08	50.960	50.960	49.450	49.750	41.139	679,259
2022-06-07	50.020	50.920	50.020	50.800	42.007	520,864
2022-06-03	50.140	50.440	49.700	49.700	41.098	383,372
2022-06-02	49.490	49.980	49.450	49.740	41.131	311,348
2022-06-01	49.980	50.300	49.250	49.250	40.725	588,819
2022-05-31	49.600	49.760	48.970	49.250	40.725	771,769
2022-05-30	49.630	50.300	49.310	49.880	41.246	316,556
2022-05-27	48.130	49.280	48.120	49.260	40.734	591,433
2022-05-25	48.170	48.600	47.290	47.720	39.460	553,436
2022-05-24	46.860	48.550	46.560	47.350	39.154	996,539
2022-05-23	46.870	47.430	46.270	47.390	39.187	934,135
2022-05-20	45.920	46.680	45.610	45.870	37.931	908,410
2022-05-19	47.950	48.070	44.010	45.750	37.831	1,535,890
2022-05-18	49.360	49.380	48.630	48.630	40.213	524,834
2022-05-17	47.620	49.310	47.420	48.990	40.510	680,251
2022-05-16	47.660	48.070	47.000	47.160	38.997	556,866
2022-05-13	46.320	47.450	46.100	47.270	39.088	414,197
2022-05-12	45.390	46.090	44.700	45.950	37.997	540,297
2022-05-11	45.810	46.620	45.440	46.600	38.534	376,693
2022-05-10	46.190	46.370	45.410	45.410	37.550	450,490
2022-05-09	46.470	46.750	45.520	45.520	37.641	406,266
2022-05-06	46.770	47.580	46.460	46.980	38.848	386,053
2022-05-05	48.220	48.610	46.960	46.960	38.832	574,905
2022-05-04	47.000	47.440	46.670	47.030	38.890	457,021
2022-05-03	46.540	47.460	46.310	47.080	38.931	513,795
2022-05-02	46.660	46.910	43.740	46.140	38.154	850,861
2022-04-29	46.500	47.730	46.330	47.270	39.088	541,322
2022-04-28	46.290	46.710	45.780	46.020	38.055	408,758
2022-04-27	45.880	46.250	45.030	45.560	37.674	721,304
2022-04-26	46.740	47.410	45.980	45.980	38.021	772,598
2022-04-25	46.450	46.890	45.720	45.970	38.013	677,412
2022-04-22	48.000	48.480	46.900	47.320	39.130	707,258
2022-04-21	49.380	49.390	48.800	48.950	40.477	912,127
2022-04-20	48.880	49.590	48.840	49.270	40.742	853,782
2022-04-19	49.290	49.290	48.250	48.720	40.287	673,868
2022-04-14	48.560	49.170	48.400	48.950	40.477	690,425
2022-04-13	51.260	51.480	50.120	50.660	40.982	607,188
2022-04-12	51.200	51.860	50.940	51.240	41.451	813,281
2022-04-11	52.500	52.900	51.800	51.980	42.050	544,991
2022-04-08	52.580	52.740	51.860	52.180	42.211	557,159
2022-04-07	52.460	53.080	51.500	51.500	41.661	718,663
2022-04-06	53.020	53.660	50.780	51.280	41.483	739,464
2022-04-05	55.020	55.100	52.720	53.140	42.988	504,743

← NewerPage 19 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.