Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	54.640	54.960	53.900	54.960	44.460	360,114
2022-04-01	54.060	54.720	54.000	54.240	43.878	411,857
2022-03-31	55.020	55.260	53.780	53.880	43.587	445,190
2022-03-30	55.280	55.320	54.000	54.500	44.088	560,488
2022-03-29	53.220	55.400	53.140	55.380	44.800	819,042
2022-03-28	52.680	53.500	52.480	52.480	42.454	445,354
2022-03-25	52.940	52.940	52.020	52.420	42.406	380,326
2022-03-24	53.000	53.240	52.180	52.820	42.729	342,852
2022-03-23	54.440	54.560	52.760	53.040	42.907	428,805
2022-03-22	53.520	54.440	53.440	54.000	43.684	444,741
2022-03-21	53.280	53.540	52.820	53.340	43.150	418,352
2022-03-18	52.780	53.080	52.100	53.020	42.891	1,122,718
2022-03-17	52.740	53.580	51.860	52.400	42.389	546,186
2022-03-16	50.640	52.760	50.640	52.300	42.309	769,405
2022-03-15	49.520	50.140	48.610	49.300	39.882	597,975
2022-03-14	50.100	51.120	49.600	50.220	40.626	609,806
2022-03-11	47.500	50.060	47.490	49.160	39.768	719,288
2022-03-10	49.650	49.790	46.850	47.550	38.466	885,728
2022-03-09	47.560	48.920	46.340	48.810	39.485	1,510,606
2022-03-08	44.160	46.860	44.050	45.770	37.026	1,777,795
2022-03-07	45.680	46.370	43.140	45.050	36.444	1,655,020
2022-03-04	50.420	50.420	47.250	47.510	38.434	976,525
2022-03-03	52.180	52.720	50.880	50.960	41.224	784,818
2022-03-02	51.000	52.380	50.440	52.180	42.211	687,488
2022-03-01	53.620	53.960	51.780	51.780	41.888	715,256
2022-02-28	53.160	53.960	51.880	53.800	43.522	1,115,947
2022-02-25	54.040	55.440	52.880	55.240	44.687	709,351
2022-02-24	52.920	53.980	51.140	52.960	42.842	1,275,590
2022-02-23	56.000	56.580	55.420	55.500	44.897	512,878
2022-02-22	54.820	56.360	53.680	55.860	45.188	772,840
2022-02-21	58.500	58.680	56.100	56.280	45.528	602,820
2022-02-18	58.620	59.040	58.140	58.300	47.162	394,560
2022-02-17	59.440	60.100	58.480	58.680	47.470	552,472
2022-02-16	59.240	59.920	58.860	59.580	48.198	465,414
2022-02-15	57.560	59.420	57.560	59.040	47.761	523,710
2022-02-14	59.000	59.400	57.340	58.180	47.065	811,119
2022-02-11	60.340	60.700	59.920	60.580	49.007	420,588
2022-02-10	60.500	61.340	60.200	61.240	49.541	878,870
2022-02-09	58.800	60.460	58.600	60.460	48.910	953,533
2022-02-08	57.240	58.240	56.980	58.160	47.049	762,058
2022-02-07	56.380	57.040	55.900	57.040	46.143	831,316
2022-02-04	56.300	56.380	55.500	55.980	45.285	738,610
2022-02-03	56.000	56.420	55.580	55.980	45.285	1,485,985
2022-02-02	57.980	58.000	55.600	56.420	45.641	2,514,781
2022-02-01	60.500	60.840	59.340	59.840	48.408	1,135,915
2022-01-31	60.680	60.900	59.980	60.020	48.554	718,222
2022-01-28	60.740	60.740	59.180	59.860	48.424	456,997
2022-01-27	59.760	61.080	59.560	60.720	49.120	455,722
2022-01-26	59.820	61.500	59.520	60.620	49.039	426,681
2022-01-25	59.760	60.100	58.480	59.440	48.084	572,524
2022-01-24	61.980	62.540	58.560	58.940	47.680	625,084
2022-01-21	63.200	63.800	62.120	62.680	50.705	349,280
2022-01-20	63.440	64.140	63.040	64.060	51.822	361,893
2022-01-19	63.460	63.500	62.360	63.300	51.207	439,864
2022-01-18	63.300	63.460	62.860	63.280	51.191	399,749
2022-01-17	63.040	63.660	63.040	63.520	51.385	178,313
2022-01-14	63.200	63.660	62.420	62.860	50.851	374,127
2022-01-13	62.820	63.880	62.140	63.760	51.579	353,980
2022-01-12	62.800	63.240	62.420	62.800	50.803	365,702
2022-01-11	62.300	62.600	62.120	62.500	50.560	325,444

← NewerPage 20 of 22 · 1,261 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.