Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	50.675	50.860	50.420	50.663	50.615	186,689
2024-08-16	50.515	50.960	50.260	50.710	50.662	12,445
2024-08-15	49.430	50.580	49.310	50.372	50.324	10,685
2024-08-14	48.540	49.200	48.360	49.200	49.153	11,075
2024-08-13	47.875	48.220	47.470	48.170	48.124	9,133
2024-08-12	47.565	47.790	47.400	47.627	47.582	62,914
2024-08-09	47.210	47.610	46.960	47.564	47.518	18,366
2024-08-08	46.745	47.690	45.830	46.581	46.537	27,765
2024-08-07	46.540	47.360	46.540	47.094	47.049	61,102
2024-08-06	46.505	46.830	45.470	45.814	45.771	44,578
2024-08-05	43.905	46.460	43.880	45.688	45.644	29,447
2024-08-02	47.040	47.390	46.540	46.730	46.686	13,376
2024-07-31	48.630	49.590	47.840	48.050	48.004	2,341
2024-07-30	47.775	48.010	47.290	47.840	47.795	54,867
2024-07-29	47.740	48.690	47.500	48.190	48.144	3,822
2024-07-26	47.620	48.340	46.570	47.842	47.797	33,748
2024-07-25	48.440	49.030	46.290	47.249	47.204	76,844
2024-07-24	52.100	52.180	51.780	51.933	51.883	4,987
2024-07-23	52.180	52.540	51.980	52.214	52.164	26,765
2024-07-22	51.400	52.020	51.400	51.882	51.833	24,175
2024-07-19	51.055	51.500	50.760	51.080	51.032	4,793
2024-07-18	51.545	52.300	50.880	51.880	51.831	20,033
2024-07-17	51.930	52.120	50.700	51.640	51.591	7,093
2024-07-16	52.005	52.600	51.700	52.040	51.991	80,112
2024-07-15	51.950	52.580	51.680	51.746	51.697	4,260
2024-07-12	52.650	53.000	51.800	52.180	52.131	7,168
2024-07-11	51.660	52.700	50.900	52.680	52.630	10,587
2024-07-10	50.915	51.340	50.340	50.817	50.769	21,894
2024-07-09	51.015	51.280	50.360	50.789	50.741	13,619
2024-07-08	51.965	52.600	51.160	51.176	51.128	193,816
2024-07-05	52.290	52.500	51.900	52.100	52.051	5,068
2024-07-04	52.385	52.460	51.880	52.303	52.253	54,459
2024-07-03	51.510	52.280	50.760	52.060	52.011	5,351
2024-07-02	50.745	51.220	50.360	51.180	51.132	5,396
2024-07-01	51.110	51.620	49.740	51.062	51.013	5,835
2024-06-28	50.900	51.180	50.100	50.820	50.772	49,328
2024-06-27	50.975	51.200	50.620	50.740	50.692	4,262
2024-06-26	51.565	51.640	50.360	50.500	50.452	6,277
2024-06-25	51.170	51.380	50.900	51.260	51.211	3,300
2024-06-24	50.575	51.800	50.260	51.213	51.165	19,568
2024-06-21	51.470	51.480	50.440	50.860	50.812	14,558
2024-06-20	50.940	51.600	50.520	51.600	51.551	83,072
2024-06-19	52.720	52.720	50.940	51.920	51.871	269,064
2024-06-18	51.660	52.060	51.440	52.000	51.951	47,907
2024-06-17	50.940	51.640	50.940	51.396	51.347	26,117
2024-06-14	51.120	51.120	50.120	50.726	50.678	11,248
2024-06-13	52.220	52.220	51.160	51.555	51.506	11,992
2024-06-12	51.245	52.700	50.920	51.798	51.749	656,743
2024-06-11	51.475	51.720	50.920	51.260	51.211	374,635
2024-06-10	51.090	51.780	50.820	51.219	51.171	21,184
2024-06-07	51.475	51.740	51.100	51.438	51.389	39,348
2024-06-06	54.560	54.640	49.920	50.360	50.312	59,977
2024-06-05	54.140	54.500	53.540	54.260	54.209	7,480
2024-06-04	54.460	54.600	53.800	53.960	53.909	3,043
2024-06-03	54.800	55.080	53.560	54.600	54.548	35,381
2024-05-31	53.830	54.260	53.460	54.007	53.956	7,678
2024-05-30	53.300	53.920	52.680	53.369	53.319	22,908
2024-05-29	53.850	54.380	53.440	53.800	53.749	140,382
2024-05-28	55.060	55.060	53.820	53.941	53.890	17,036
2024-05-24	55.530	56.480	55.180	55.546	55.493	26,344

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	0.0260 GBX
2025-04-14	0.0260 GBX
2024-04-15	0.0260 GBX
2023-04-17	0.0260 GBX
2022-04-14	0.0110 GBX
2021-04-16	0.0111 GBX
2020-11-04	0.0038 GBX
2020-05-20	0.0038 GBX
2019-04-12	0.0150 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.