Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	68.800	70.720	68.760	70.560	70.560	413,056
2026-07-23	69.820	69.860	68.200	68.860	68.860	586,030
2026-07-22	70.620	70.680	69.200	70.040	70.040	566,139
2026-07-21	72.780	72.880	69.780	70.800	70.800	888,776
2026-07-20	73.520	73.760	72.700	73.720	73.720	700,852
2026-07-17	74.400	74.700	72.760	73.300	73.300	484,680
2026-07-16	74.900	75.380	73.840	74.760	74.760	520,363
2026-07-15	74.720	75.420	74.120	75.040	75.040	380,717
2026-07-14	73.300	75.000	73.180	74.720	74.720	374,807
2026-07-13	72.460	73.220	72.260	73.080	73.080	287,545
2026-07-10	71.600	73.460	71.540	72.760	72.760	338,014
2026-07-09	72.760	72.760	71.100	71.620	71.620	643,494
2026-07-08	73.520	74.080	72.040	72.040	72.040	629,921
2026-07-07	74.100	75.200	73.820	73.920	73.920	351,465
2026-07-06	73.180	74.620	73.180	74.420	74.420	715,433
2026-07-03	71.060	73.000	71.060	73.000	73.000	353,126
2026-07-02	69.780	72.560	69.500	71.840	71.840	561,420
2026-07-01	70.000	70.100	69.420	69.840	69.840	677,992
2026-06-30	69.800	69.880	69.040	69.800	69.800	456,503
2026-06-29	68.000	69.380	67.840	69.120	69.120	466,846
2026-06-26	67.860	68.300	67.340	68.160	68.160	429,460
2026-06-25	65.480	68.500	65.400	68.500	68.500	476,559
2026-06-24	65.960	65.960	65.260	65.540	65.540	319,880
2026-06-23	65.260	66.320	65.260	66.100	66.100	399,549
2026-06-22	65.420	66.460	65.280	66.100	66.100	250,192
2026-06-19	64.680	65.480	63.860	65.480	65.480	723,755
2026-06-18	66.220	66.500	65.280	66.380	66.380	360,613
2026-06-17	65.780	66.200	65.340	65.900	65.900	479,371
2026-06-16	66.080	67.080	65.980	66.020	66.020	401,179
2026-06-15	65.760	66.500	65.720	66.020	66.020	461,115
2026-06-12	64.360	65.640	64.360	64.700	64.700	528,037
2026-06-11	63.720	64.180	63.280	63.380	63.380	326,452
2026-06-10	64.840	64.840	62.780	63.740	63.740	431,548
2026-06-09	65.440	66.200	64.720	64.720	64.720	358,061
2026-06-08	65.000	65.580	64.620	65.420	65.420	338,785
2026-06-05	65.800	66.560	65.260	65.720	65.720	293,558
2026-06-04	64.860	66.160	64.140	65.620	65.620	519,329
2026-06-03	64.880	65.640	64.140	64.720	64.720	513,988
2026-06-02	64.900	65.720	64.660	64.820	64.820	467,620
2026-06-01	63.760	64.580	63.640	64.220	64.220	366,537
2026-05-29	62.800	64.020	62.000	64.020	64.020	2,115,666
2026-05-28	63.600	63.900	62.460	62.820	62.820	512,429
2026-05-27	65.280	65.500	64.120	64.260	64.260	401,145
2026-05-26	64.980	66.360	64.900	65.260	65.260	870,302
2026-05-22	64.680	65.400	61.000	63.380	63.380	1,840,096
2026-05-21	67.800	68.280	67.180	68.100	68.100	669,612
2026-05-20	66.760	68.440	66.240	67.800	67.800	521,996
2026-05-19	68.080	68.700	67.280	67.280	67.280	347,399
2026-05-18	67.440	68.600	67.040	68.040	68.040	432,571
2026-05-15	68.440	68.660	66.700	67.780	67.780	399,136
2026-05-13	67.500	68.120	67.200	67.940	67.940	582,411
2026-05-12	66.800	67.900	65.940	66.640	66.640	474,141
2026-05-11	66.940	67.700	66.820	67.140	67.140	387,409
2026-05-08	65.340	66.760	65.340	66.640	66.640	255,767
2026-05-07	66.480	66.900	65.820	65.820	65.820	313,100
2026-05-06	64.500	66.920	64.480	66.020	66.020	692,349
2026-05-05	63.740	64.100	63.340	63.860	63.860	368,896
2026-05-04	64.480	64.580	63.540	63.760	63.760	271,630
2026-04-30	61.920	64.220	61.820	64.100	64.100	399,960
2026-04-29	61.820	64.200	61.820	62.700	62.700	684,887

← NewerPage 2 of 3 · 127 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.