Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	55.620	57.240	55.480	56.840	54.467	522,048
2025-08-06	55.420	55.620	55.040	55.320	53.011	301,257
2025-08-05	54.980	55.400	54.660	55.020	52.723	343,499
2025-08-04	53.920	54.500	53.540	54.420	52.148	690,431
2025-07-31	56.000	56.100	55.160	55.220	52.915	514,109
2025-07-30	55.340	56.180	54.920	55.760	53.432	368,840
2025-07-29	55.380	55.700	55.120	55.260	52.953	445,319
2025-07-28	56.340	56.840	55.280	55.280	52.972	389,987
2025-07-25	56.700	56.700	55.600	56.300	53.950	417,462
2025-07-24	56.380	56.840	56.100	56.760	54.390	575,996
2025-07-23	56.120	56.640	55.400	56.000	53.662	571,873
2025-07-22	57.620	58.400	54.740	55.300	52.991	1,396,460
2025-07-21	55.680	56.560	55.600	56.500	54.141	422,610
2025-07-18	55.000	55.980	54.960	55.680	53.356	529,523
2025-07-17	54.960	55.200	54.180	54.640	52.359	723,584
2025-07-16	55.220	55.540	54.620	54.620	52.340	502,529
2025-07-15	55.240	56.280	55.140	55.400	53.087	343,067
2025-07-14	54.460	55.180	54.460	55.180	52.876	240,931
2025-07-11	54.820	55.560	54.640	55.140	52.838	472,248
2025-07-10	54.740	55.180	54.520	55.060	52.761	536,472
2025-07-09	54.860	55.100	54.140	54.320	52.052	740,821
2025-07-08	54.400	54.760	53.960	54.760	52.474	828,474
2025-07-07	53.320	54.140	53.180	54.080	51.822	480,452
2025-07-04	53.720	54.040	53.040	53.380	51.152	444,311
2025-07-03	54.300	54.440	53.460	53.920	51.669	774,639
2025-07-02	53.860	54.240	53.580	54.080	51.822	669,907
2025-07-01	53.460	53.640	53.040	53.360	51.132	541,390
2025-06-30	53.840	54.140	53.500	53.640	51.401	552,457
2025-06-27	53.400	53.860	53.340	53.820	51.573	402,354
2025-06-26	52.700	53.100	52.520	53.040	50.826	509,648
2025-06-25	52.500	52.780	52.280	52.320	50.136	720,891
2025-06-24	53.300	53.300	52.160	52.200	50.021	465,417
2025-06-23	51.320	51.740	51.000	51.280	49.139	379,619
2025-06-20	51.600	52.280	51.600	51.860	49.695	762,751
2025-06-19	51.300	51.560	50.780	51.440	49.293	471,605
2025-06-18	52.100	52.100	51.320	51.720	49.561	565,818
2025-06-17	52.280	52.440	51.860	52.200	50.021	573,731
2025-06-16	52.500	53.160	52.500	52.760	50.557	453,335
2025-06-13	52.500	52.860	52.240	52.440	50.251	499,833
2025-06-12	53.200	53.840	52.960	53.520	51.286	489,298
2025-06-11	52.920	54.080	52.880	53.700	51.458	651,361
2025-06-10	52.400	52.880	52.120	52.780	50.577	582,380
2025-06-06	51.640	52.960	51.500	52.760	50.557	584,025
2025-06-05	52.760	53.000	52.260	52.440	50.251	748,308
2025-06-04	53.080	53.240	52.120	52.500	50.308	1,073,861
2025-06-03	52.800	53.560	52.540	53.200	50.979	1,064,685
2025-06-02	53.700	54.240	53.320	53.980	51.727	647,223
2025-05-30	53.960	54.300	53.460	54.120	51.861	1,440,727
2025-05-28	54.000	54.160	53.340	53.440	51.209	439,767
2025-05-27	54.000	54.900	53.760	54.180	51.918	423,887
2025-05-26	54.000	54.140	53.580	53.960	51.707	444,791
2025-05-23	53.880	54.480	52.040	53.240	51.017	699,786
2025-05-22	54.020	54.560	53.420	54.060	51.803	668,087
2025-05-21	53.260	55.140	53.260	54.560	52.282	1,460,335
2025-05-20	57.920	57.920	56.920	57.340	54.946	543,200
2025-05-19	57.500	57.820	57.120	57.820	55.406	421,931
2025-05-16	58.060	59.080	57.280	57.580	55.176	721,563
2025-05-15	58.900	59.320	58.740	59.140	56.671	433,485
2025-05-14	58.740	59.400	58.680	59.400	56.920	634,599
2025-05-13	58.200	58.940	57.920	58.820	56.364	447,188

← NewerPage 6 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.