Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	53.740	54.500	53.740	54.020	51.765	455,056
2025-10-29	53.000	53.920	52.800	53.620	51.382	438,119
2025-10-28	52.900	53.460	52.740	52.980	50.768	405,893
2025-10-27	53.520	53.560	53.120	53.240	51.017	270,906
2025-10-24	53.080	53.360	52.760	53.340	51.113	284,133
2025-10-23	52.700	53.400	52.520	52.900	50.692	298,413
2025-10-22	52.400	52.800	52.000	52.540	50.347	269,171
2025-10-21	53.200	53.200	52.120	52.520	50.328	331,182
2025-10-20	53.260	53.700	52.940	53.060	50.845	565,881
2025-10-17	53.000	53.060	51.760	52.680	50.481	930,402
2025-10-16	54.100	55.020	53.780	54.240	51.976	318,661
2025-10-15	54.000	54.640	53.580	54.020	51.765	417,230
2025-10-14	55.340	55.400	53.500	53.500	51.267	924,446
2025-10-13	56.040	56.460	55.260	55.780	53.451	359,972
2025-10-10	55.920	57.260	55.920	56.180	53.835	393,274
2025-10-09	55.920	56.400	55.740	56.020	53.681	351,519
2025-10-08	55.680	56.380	55.660	56.040	53.701	360,576
2025-10-07	55.580	56.020	55.480	55.740	53.413	292,684
2025-10-06	55.120	55.640	54.720	55.640	53.317	289,970
2025-10-03	55.680	56.040	54.460	55.200	52.896	352,143
2025-10-02	55.260	55.720	55.060	55.340	53.030	399,928
2025-10-01	54.720	55.560	54.360	55.040	52.742	471,583
2025-09-30	54.320	55.200	54.140	54.960	52.666	432,906
2025-09-29	54.100	54.460	53.740	54.320	52.052	291,010
2025-09-26	53.480	53.860	53.420	53.660	51.420	314,450
2025-09-25	53.740	53.800	52.560	53.260	51.037	518,142
2025-09-24	54.760	54.780	53.560	54.120	51.861	538,594
2025-09-23	54.900	55.720	54.340	55.080	52.781	627,012
2025-09-22	55.320	55.380	54.340	54.460	52.187	409,692
2025-09-19	55.280	55.680	55.080	55.420	53.106	1,291,933
2025-09-18	55.760	55.940	55.060	55.180	52.876	384,464
2025-09-17	56.040	56.220	55.740	55.760	53.432	478,213
2025-09-16	57.720	57.780	55.860	56.180	53.835	523,075
2025-09-15	57.900	58.080	57.600	57.740	55.330	268,026
2025-09-12	58.240	58.380	57.240	57.700	55.291	257,651
2025-09-11	58.100	58.380	57.660	58.020	55.598	268,512
2025-09-10	57.840	58.060	57.520	57.880	55.464	284,245
2025-09-09	57.500	57.620	57.000	57.580	55.176	289,260
2025-09-08	57.200	57.520	57.040	57.400	55.004	193,565
2025-09-05	57.900	58.260	56.820	57.020	54.640	311,358
2025-09-04	56.960	57.500	56.760	57.380	54.985	417,295
2025-09-03	57.020	57.200	56.460	56.780	54.410	278,598
2025-09-02	57.520	58.300	56.520	56.860	54.486	469,479
2025-09-01	57.480	57.740	56.880	57.420	55.023	270,217
2025-08-29	58.680	58.720	57.700	57.700	55.291	313,275
2025-08-28	58.940	59.340	58.560	58.700	56.250	249,926
2025-08-27	58.880	59.380	58.220	58.780	56.326	465,747
2025-08-26	59.420	59.600	58.620	58.800	56.345	768,130
2025-08-25	59.580	59.880	59.500	59.760	57.265	268,403
2025-08-22	58.300	59.640	58.220	59.640	57.150	370,384
2025-08-21	58.440	58.760	58.260	58.560	56.115	229,281
2025-08-20	58.400	58.720	58.320	58.440	56.000	273,147
2025-08-19	57.660	58.880	57.660	58.800	56.345	406,659
2025-08-18	57.460	57.680	57.220	57.540	55.138	217,806
2025-08-15	57.480	58.260	57.480	57.660	55.253	313,442
2025-08-14	57.480	57.980	56.840	56.980	54.601	431,507
2025-08-13	58.000	58.140	57.560	57.740	55.330	298,966
2025-08-12	58.080	58.280	57.620	57.860	55.445	289,398
2025-08-11	57.620	57.980	57.520	57.980	55.560	379,914
2025-08-08	56.840	57.380	56.700	57.380	54.985	369,567

← NewerPage 5 of 21 · 1,259 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.