Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.540	61.740	60.800	61.520	61.520	846,196
2026-04-27	61.600	61.940	61.260	61.560	61.560	502,291
2026-04-24	61.380	62.060	60.940	61.880	61.880	261,528
2026-04-23	62.900	63.100	61.820	62.220	62.220	703,441
2026-04-22	63.660	63.940	63.060	63.220	63.220	274,831
2026-04-21	63.700	64.340	63.320	63.580	63.580	287,550
2026-04-20	62.740	63.800	62.480	63.580	63.580	465,231
2026-04-17	61.940	63.260	61.640	63.020	63.020	439,408
2026-04-16	62.280	62.800	61.880	61.880	61.880	371,146
2026-04-15	61.160	62.000	61.140	62.000	62.000	329,697
2026-04-14	61.320	61.540	60.780	61.400	61.400	501,729
2026-04-13	59.680	60.840	58.840	60.840	60.840	563,744
2026-04-10	62.000	63.700	61.680	62.280	59.680	741,630
2026-04-09	61.440	61.540	60.740	61.520	58.952	381,853
2026-04-08	61.320	62.540	61.060	61.480	58.913	515,105
2026-04-07	60.000	60.400	58.460	58.460	56.020	570,058
2026-04-02	59.140	59.900	58.700	59.740	57.246	356,683
2026-04-01	60.000	60.580	59.580	60.180	57.668	462,833
2026-03-31	57.880	58.540	57.680	58.160	55.732	668,097
2026-03-30	57.220	57.920	56.840	57.700	55.291	384,242
2026-03-27	58.280	58.280	56.980	57.380	54.985	344,754
2026-03-26	58.160	58.320	57.340	58.080	55.655	488,728
2026-03-25	58.200	59.180	58.020	58.600	56.154	601,622
2026-03-24	57.060	57.500	56.220	57.320	54.927	539,332
2026-03-23	54.800	57.880	54.300	56.920	54.544	836,623
2026-03-20	57.220	57.440	55.320	55.620	53.298	1,291,761
2026-03-19	58.200	58.320	56.580	56.580	54.218	853,126
2026-03-18	60.000	60.300	58.740	58.980	56.518	676,216
2026-03-17	58.940	59.900	58.320	59.320	56.844	468,773
2026-03-16	59.140	59.660	58.600	59.200	56.729	325,813
2026-03-13	60.060	60.140	58.940	59.400	56.920	737,167
2026-03-12	61.080	61.720	60.500	60.720	58.185	719,808
2026-03-11	61.600	61.780	60.760	61.120	58.568	369,548
2026-03-10	63.020	63.640	62.180	62.240	59.642	376,443
2026-03-09	60.160	61.520	60.100	61.520	58.952	654,525
2026-03-06	63.900	64.020	61.940	62.920	60.293	484,471
2026-03-05	63.980	64.880	63.520	63.560	60.907	388,278
2026-03-04	62.860	64.340	62.140	63.960	61.290	359,152
2026-03-03	63.460	63.540	61.040	62.820	60.198	694,650
2026-03-02	63.160	64.440	62.940	64.440	61.750	761,287
2026-02-27	65.840	66.220	64.960	65.600	62.861	484,962
2026-02-26	64.840	65.960	64.640	65.780	63.034	389,623
2026-02-25	64.320	65.000	64.140	65.000	62.286	358,413
2026-02-24	64.540	64.780	63.760	64.120	61.443	531,616
2026-02-23	65.800	66.200	64.140	64.540	61.846	478,138
2026-02-20	65.800	66.560	65.460	65.940	63.187	279,687
2026-02-19	66.140	66.300	65.020	65.460	62.727	523,629
2026-02-18	64.500	66.040	64.420	66.000	63.245	539,069
2026-02-17	63.840	64.460	63.280	64.300	61.616	414,177
2026-02-16	64.360	65.000	64.120	64.460	61.769	273,834
2026-02-13	63.440	64.060	63.220	63.940	61.271	705,150
2026-02-12	64.240	65.140	63.440	63.440	60.792	588,695
2026-02-11	65.820	65.820	62.680	63.740	61.079	983,859
2026-02-10	68.020	68.100	65.780	65.780	63.034	599,641
2026-02-09	67.300	67.980	66.820	67.840	65.008	292,360
2026-02-06	66.300	67.440	65.520	66.820	64.031	525,364
2026-02-05	67.800	68.160	66.200	66.500	63.724	484,351
2026-02-04	67.760	68.240	66.000	67.320	64.510	798,522
2026-02-03	68.000	68.600	66.100	67.260	64.452	857,917
2026-02-02	63.880	65.340	61.420	65.340	62.612	1,097,152

← NewerPage 3 of 5 · 249 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.