Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	58.480	59.120	58.260	59.060	53.604	657,294
2025-02-12	58.000	58.600	57.340	57.880	52.533	630,450
2025-02-11	56.300	57.720	56.040	57.660	52.333	557,790
2025-02-10	56.600	57.400	56.600	57.200	51.916	580,086
2025-02-07	58.400	58.580	57.020	57.200	51.916	843,729
2025-02-06	56.760	58.800	56.700	58.700	53.277	913,459
2025-02-05	55.700	56.620	55.300	56.520	51.298	929,698
2025-02-04	56.200	57.080	54.840	55.640	50.500	1,468,471
2025-02-03	58.980	60.620	54.900	56.140	50.953	3,418,121
2025-01-31	64.480	65.040	64.200	64.300	58.360	695,312
2025-01-30	64.120	64.380	63.740	64.340	58.396	433,795
2025-01-29	63.200	64.280	63.200	64.120	58.196	566,704
2025-01-28	62.300	63.240	62.300	63.160	57.325	411,596
2025-01-27	61.600	62.600	61.520	62.280	56.526	299,285
2025-01-24	62.700	62.900	62.280	62.760	56.962	492,746
2025-01-23	61.800	62.660	61.800	62.440	56.671	485,638
2025-01-22	61.860	62.060	61.400	61.980	56.254	520,069
2025-01-21	60.980	61.560	60.660	61.560	55.873	393,263
2025-01-20	60.640	61.040	60.360	60.960	55.328	336,656
2025-01-17	59.820	60.600	59.820	60.520	54.929	499,434
2025-01-16	60.300	60.420	59.500	59.620	54.112	311,723
2025-01-15	58.500	59.920	58.320	59.920	54.384	649,554
2025-01-14	59.160	59.220	57.900	58.020	52.660	559,104
2025-01-13	58.280	58.560	57.300	58.260	52.878	511,055
2025-01-10	58.680	59.460	58.680	58.800	53.368	349,462
2025-01-09	59.500	59.960	58.880	58.920	53.477	462,382
2025-01-08	59.900	61.440	59.500	59.720	54.203	462,109
2025-01-07	59.420	60.060	59.260	59.800	54.275	507,806
2025-01-06	58.760	59.480	58.560	59.120	53.658	326,139
2025-01-03	59.500	59.760	58.060	58.420	53.023	368,618
2024-12-30	58.300	59.000	58.220	58.660	53.241	197,946
2024-12-27	58.260	58.820	58.160	58.640	53.223	269,811
2024-12-23	57.480	57.860	57.260	57.760	52.424	263,306
2024-12-20	56.800	57.740	56.680	57.620	52.297	458,380
2024-12-19	57.280	57.500	56.820	57.440	52.133	484,060
2024-12-18	57.720	58.600	57.620	58.200	52.823	555,891
2024-12-17	58.640	59.060	58.340	58.480	53.077	529,930
2024-12-16	58.960	59.200	58.700	59.000	53.549	379,272
2024-12-13	59.160	59.800	59.140	59.160	53.694	278,277
2024-12-12	59.520	59.860	59.020	59.180	53.713	515,953
2024-12-11	58.860	59.660	58.820	59.500	54.003	272,670
2024-12-10	59.220	59.320	58.900	59.040	53.586	418,096
2024-12-09	59.000	59.460	58.980	59.240	53.767	321,028
2024-12-06	58.180	59.240	58.080	58.720	53.295	373,831
2024-12-05	58.040	58.320	57.800	58.240	52.859	365,902
2024-12-04	57.800	58.240	57.680	57.920	52.569	545,997
2024-12-03	57.680	58.060	57.300	57.880	52.533	363,550
2024-12-02	57.840	58.460	57.300	57.540	52.224	429,532
2024-11-29	58.500	58.780	57.980	58.300	52.914	638,931
2024-11-28	57.780	58.700	57.640	58.580	53.168	561,380
2024-11-27	57.160	57.620	56.800	57.380	52.079	591,946
2024-11-26	56.820	57.700	56.820	57.200	51.916	531,794
2024-11-25	56.720	58.000	56.640	57.480	52.170	1,377,711
2024-11-22	55.920	56.720	55.500	56.300	51.099	630,802
2024-11-21	53.040	56.280	52.980	55.580	50.445	1,066,217
2024-11-20	53.040	54.100	53.020	53.080	48.176	347,793
2024-11-19	53.180	53.420	51.440	52.400	47.559	741,669
2024-11-18	54.380	54.600	52.620	53.240	48.321	805,228
2024-11-15	53.920	54.520	53.760	54.280	49.265	332,824
2024-11-14	54.100	54.300	53.660	54.200	49.193	345,729

← NewerPage 8 of 21 · 1,260 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.