Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	56.020	58.860	56.020	58.660	56.211	904,857
2025-05-09	54.340	55.660	54.220	55.640	53.317	782,037
2025-05-08	54.720	55.840	54.540	55.280	52.972	617,989
2025-05-07	54.600	55.020	53.940	54.260	51.995	508,137
2025-05-06	55.020	55.300	53.860	54.960	52.666	388,485
2025-05-05	54.940	55.620	54.820	55.160	52.857	424,146
2025-05-02	54.000	55.060	53.920	54.940	52.646	728,156
2025-04-30	52.960	53.640	52.580	53.240	51.017	590,810
2025-04-29	52.480	52.880	52.120	52.620	50.423	715,577
2025-04-28	52.060	52.600	51.920	52.360	50.174	705,946
2025-04-25	52.040	52.480	51.740	52.020	49.848	464,573
2025-04-24	51.040	51.660	50.420	51.660	49.503	576,890
2025-04-23	50.620	52.120	50.420	51.300	49.158	653,854
2025-04-22	49.000	49.460	48.380	49.460	47.395	645,935
2025-04-17	49.630	49.830	48.850	49.360	47.299	677,345
2025-04-16	49.130	49.270	48.300	49.200	47.146	666,181
2025-04-15	48.280	50.240	48.200	49.830	47.750	855,196
2025-04-14	48.200	48.290	46.960	48.210	46.197	751,883
2025-04-11	49.830	49.880	47.540	49.200	44.655	925,864
2025-04-10	55.360	55.580	49.110	49.350	44.791	1,290,771
2025-04-09	47.000	47.820	45.740	47.080	42.731	1,424,507
2025-04-08	49.990	50.780	48.150	49.690	45.099	1,037,694
2025-04-07	46.100	51.760	45.500	48.260	43.801	2,282,841
2025-04-04	54.400	54.700	50.000	51.220	46.488	1,644,205
2025-04-03	57.400	58.500	55.560	55.780	50.627	825,058
2025-04-02	60.260	60.520	59.360	59.920	54.384	489,477
2025-04-01	61.300	61.780	60.360	60.500	54.911	597,913
2025-03-31	61.440	61.520	60.440	60.700	55.092	771,436
2025-03-28	62.560	62.940	61.680	62.100	56.363	392,849
2025-03-27	63.200	63.500	62.620	63.000	57.180	378,879
2025-03-26	64.800	65.020	63.920	64.020	58.105	497,470
2025-03-25	62.920	64.980	62.880	64.760	58.777	900,716
2025-03-24	62.800	63.420	62.360	62.360	56.599	498,882
2025-03-21	61.460	62.320	61.460	62.320	56.563	702,239
2025-03-20	62.160	62.360	60.880	62.160	56.417	518,631
2025-03-19	62.380	62.860	61.540	62.100	56.363	1,049,527
2025-03-18	61.920	62.840	61.920	62.700	56.907	722,215
2025-03-17	61.680	62.000	60.920	61.560	55.873	573,098
2025-03-14	60.980	61.940	60.680	61.700	56.000	538,624
2025-03-13	61.040	61.680	60.860	60.980	55.346	687,785
2025-03-12	60.640	61.140	60.360	60.800	55.183	559,075
2025-03-11	60.000	60.280	59.060	59.840	54.312	850,091
2025-03-10	63.020	63.020	59.800	60.360	54.784	734,073
2025-03-07	61.760	62.620	60.420	62.500	56.726	792,908
2025-03-06	62.940	63.620	61.800	62.800	56.998	631,158
2025-03-05	61.820	63.300	61.480	62.600	56.817	993,688
2025-03-04	60.900	61.500	60.060	60.480	54.893	719,490
2025-03-03	60.600	62.220	60.220	61.640	55.945	668,968
2025-02-28	59.800	60.600	59.280	60.600	55.001	846,830
2025-02-27	59.800	60.520	59.680	60.260	54.693	549,658
2025-02-26	59.020	59.980	58.740	59.880	54.348	619,920
2025-02-25	58.160	58.940	58.160	58.800	53.368	392,283
2025-02-24	58.900	59.000	57.900	58.600	53.186	381,324
2025-02-21	59.000	59.100	58.540	58.900	53.458	433,471
2025-02-20	58.960	59.540	58.540	58.760	53.331	341,635
2025-02-19	59.220	59.860	58.320	58.660	53.241	484,535
2025-02-18	58.700	60.140	58.220	59.980	54.439	559,469
2025-02-17	59.360	60.000	59.280	59.500	54.003	345,058
2025-02-14	59.260	59.920	59.140	59.320	53.840	547,884
2025-02-13	58.480	59.120	58.260	59.060	53.604	657,294

← NewerPage 7 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.