Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	63.940	64.480	62.100	62.200	50.317	471,779
2022-01-07	62.660	64.100	62.660	63.520	51.385	554,925
2022-01-06	61.260	63.080	61.100	62.580	50.625	442,512
2022-01-05	61.700	62.320	61.660	61.920	50.091	312,477
2022-01-04	61.800	62.080	61.500	61.680	49.897	552,491
2022-01-03	61.500	62.080	61.200	61.340	49.621	421,201
2021-12-30	61.240	61.540	61.140	61.180	49.492	219,753
2021-12-29	61.580	61.720	61.100	61.440	49.702	121,603
2021-12-28	61.100	61.680	60.980	61.500	49.751	112,231
2021-12-27	60.920	61.320	60.540	61.180	49.492	135,659
2021-12-23	60.020	60.960	60.020	60.760	49.152	236,680
2021-12-22	59.160	60.040	59.160	59.860	48.424	342,331
2021-12-21	58.500	59.780	58.280	59.540	48.165	390,161
2021-12-20	57.700	58.540	57.300	57.740	46.709	387,540
2021-12-17	59.840	59.840	58.300	58.740	47.518	619,272
2021-12-16	59.000	60.180	58.880	59.660	48.262	826,687
2021-12-15	58.620	58.920	58.020	58.220	47.098	325,864
2021-12-14	58.560	59.200	58.540	58.620	47.421	326,797
2021-12-13	59.320	59.780	58.460	58.460	47.292	373,350
2021-12-10	59.440	60.040	59.160	59.200	47.890	296,853
2021-12-09	60.500	60.520	59.700	59.700	48.295	374,847
2021-12-08	59.820	61.020	59.680	60.440	48.893	509,140
2021-12-07	60.240	60.860	59.860	59.900	48.457	786,730
2021-12-06	59.560	59.880	58.500	59.600	48.214	572,789
2021-12-03	59.320	59.440	57.720	57.780	46.742	478,888
2021-12-02	58.040	59.100	57.640	58.860	47.615	460,103
2021-12-01	57.660	58.920	57.480	58.580	47.389	644,873
2021-11-30	56.200	57.540	55.580	57.240	46.305	1,292,258
2021-11-29	57.880	58.320	57.000	57.180	46.256	631,655
2021-11-26	58.240	58.340	57.060	57.280	46.337	637,963
2021-11-25	59.660	60.080	59.220	59.600	48.214	477,699
2021-11-24	59.080	59.860	58.640	59.860	48.424	779,346
2021-11-23	58.600	59.680	57.880	59.080	47.793	905,061
2021-11-22	61.460	61.500	59.740	59.800	48.376	880,516
2021-11-19	63.800	64.020	61.660	62.800	50.803	618,855
2021-11-18	65.500	65.560	64.200	64.200	51.935	743,401
2021-11-17	66.840	67.040	66.360	66.420	53.731	313,324
2021-11-16	66.760	66.900	65.980	66.620	53.893	274,394
2021-11-15	65.900	67.240	65.800	66.600	53.877	353,639
2021-11-12	65.740	66.480	65.020	66.480	53.780	297,488
2021-11-11	65.980	66.240	65.300	65.760	53.197	328,815
2021-11-10	65.660	66.080	64.940	65.960	53.359	273,248
2021-11-09	65.720	66.240	65.460	65.560	53.035	235,556
2021-11-08	65.460	66.280	65.140	65.800	53.229	272,896
2021-11-05	65.440	65.840	64.960	65.400	52.906	370,767
2021-11-04	67.500	67.500	65.260	65.580	53.051	409,923
2021-11-03	66.480	67.160	66.260	67.080	54.265	249,937
2021-11-02	66.480	67.140	66.280	66.960	54.168	339,477
2021-11-01	66.580	67.120	66.460	66.740	53.990	279,062
2021-10-29	65.700	66.440	65.460	66.180	53.537	497,563
2021-10-28	66.600	66.780	65.120	65.980	53.375	482,672
2021-10-27	66.820	67.260	65.960	66.840	54.071	332,462
2021-10-26	66.040	67.280	65.680	67.060	54.249	491,695
2021-10-25	65.660	65.940	65.380	65.940	53.343	269,284
2021-10-22	65.680	65.700	65.000	65.400	52.906	263,785
2021-10-21	64.780	65.640	64.560	65.580	53.051	296,961
2021-10-20	64.900	65.300	64.520	65.140	52.696	285,730

← NewerPage 21 of 21 · 1,257 trading days

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.