Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	64.200	65.220	63.940	64.620	61.922	639,816
2026-01-29	64.660	64.780	63.600	64.080	61.405	579,023
2026-01-28	67.300	67.380	64.060	64.260	61.577	724,272
2026-01-27	66.380	67.840	66.100	67.180	64.375	343,433
2026-01-26	67.200	67.500	66.120	66.120	63.360	382,759
2026-01-23	67.200	67.440	66.880	67.240	64.433	431,127
2026-01-22	67.480	67.880	67.200	67.380	64.567	424,009
2026-01-21	65.900	66.160	64.780	66.160	63.398	475,317
2026-01-20	66.360	66.360	65.180	66.140	63.379	448,555
2026-01-19	66.720	68.160	64.720	66.760	63.973	326,224
2026-01-16	67.800	68.060	67.400	67.980	65.142	283,458
2026-01-15	67.500	67.860	66.660	67.620	64.797	492,992
2026-01-14	67.000	67.680	66.380	67.160	64.356	622,508
2026-01-13	65.160	67.200	65.160	66.780	63.992	704,771
2026-01-12	65.080	65.080	64.000	64.980	62.267	270,979
2026-01-09	65.060	65.500	64.000	65.080	62.363	406,460
2026-01-08	64.440	64.980	63.540	64.980	62.267	748,981
2026-01-07	64.980	65.360	64.660	65.360	62.631	652,946
2026-01-06	66.040	66.080	64.280	64.740	62.037	418,554
2026-01-05	62.800	65.780	62.760	65.780	63.034	895,571
2025-12-30	62.000	62.560	62.000	62.400	59.795	235,729
2025-12-29	62.760	62.920	62.040	62.120	59.527	415,893
2025-12-23	62.560	62.980	62.440	62.760	60.140	295,761
2025-12-22	62.300	62.700	62.140	62.700	60.083	325,244
2025-12-19	62.000	62.480	61.840	62.480	59.872	662,722
2025-12-18	60.280	61.920	60.040	61.920	59.335	551,753
2025-12-17	60.280	60.860	60.220	60.400	57.879	410,893
2025-12-16	60.000	61.040	59.800	60.220	57.706	577,832
2025-12-15	60.500	60.940	60.300	60.800	58.262	376,211
2025-12-12	61.000	61.840	60.240	60.340	57.821	629,792
2025-12-11	59.080	60.860	58.900	60.360	57.840	685,783
2025-12-10	59.360	59.580	58.780	59.180	56.709	356,663
2025-12-09	58.520	59.440	58.380	59.440	56.959	496,872
2025-12-08	58.040	58.580	57.920	58.400	55.962	366,114
2025-12-05	57.180	58.520	56.980	57.980	55.560	513,302
2025-12-04	56.800	57.300	56.680	57.160	54.774	382,932
2025-12-03	57.420	57.420	56.340	56.480	54.122	380,435
2025-12-02	57.440	57.960	57.220	57.540	55.138	415,042
2025-12-01	57.200	57.380	56.600	57.380	54.985	362,171
2025-11-28	58.000	58.340	57.280	57.400	55.004	425,436
2025-11-27	57.560	58.380	57.000	58.100	55.675	368,418
2025-11-26	57.360	57.620	56.780	57.400	55.004	543,374
2025-11-25	56.700	57.440	55.660	56.920	54.544	888,562
2025-11-24	58.500	58.960	54.860	55.920	53.586	2,208,704
2025-11-21	57.060	58.500	57.060	58.500	56.058	600,944
2025-11-20	58.500	58.880	57.660	58.040	55.617	624,709
2025-11-19	56.100	57.580	55.840	57.460	55.061	503,349
2025-11-18	56.040	56.400	55.460	56.000	53.662	774,679
2025-11-17	57.820	58.500	57.300	57.580	55.176	486,068
2025-11-14	58.720	58.720	56.720	57.500	55.100	535,265
2025-11-13	58.960	59.120	58.620	59.120	56.652	491,309
2025-11-12	58.000	58.320	57.900	58.140	55.713	471,948
2025-11-11	56.720	57.860	56.600	57.860	55.445	600,336
2025-11-10	55.100	56.660	55.060	56.000	53.662	670,357
2025-11-07	54.500	54.940	54.240	54.360	52.091	529,105
2025-11-06	54.180	54.500	53.980	54.200	51.937	389,946
2025-11-05	53.380	54.500	53.260	54.240	51.976	368,941
2025-11-04	53.800	53.960	53.080	53.720	51.477	380,530
2025-11-03	54.060	54.360	53.880	54.120	51.861	368,519
2025-10-31	54.200	54.280	53.800	54.200	51.937	341,583

← NewerPage 4 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.