Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	52.840	56.200	52.180	55.487	55.434	21,060
2024-05-22	53.890	54.500	53.600	54.100	54.049	65,649
2024-05-21	53.810	54.760	53.520	53.866	53.815	185,648
2024-05-17	54.540	54.860	54.220	54.480	54.428	77,398
2024-05-16	54.880	55.180	54.320	54.640	54.588	10,283
2024-05-15	54.140	54.740	53.200	54.500	54.448	11,093
2024-05-14	53.510	54.260	53.160	54.129	54.078	8,997
2024-05-13	54.040	54.460	52.960	54.240	54.189	139,726
2024-05-10	53.030	54.080	52.940	53.357	53.307	44,185
2024-05-08	53.200	53.260	52.020	52.520	52.470	294,824
2024-05-07	52.860	53.460	52.700	52.920	52.870	6,567
2024-05-03	51.700	52.760	50.460	51.950	51.901	109,144
2024-05-02	50.670	51.660	48.210	51.282	51.233	157,577
2024-05-01	49.610	49.610	49.610	49.610	49.563	489
2024-04-30	49.530	50.220	48.840	49.610	49.563	23,687
2024-04-29	49.410	49.800	49.210	49.601	49.554	4,793
2024-04-26	48.690	49.160	48.549	48.824	48.778	80,884
2024-04-25	48.385	48.790	48.040	48.224	48.178	179,930
2024-04-24	49.360	49.600	48.300	48.503	48.457	50,282
2024-04-23	48.635	49.240	48.540	49.240	49.193	146,836
2024-04-22	48.915	49.180	47.795	48.210	48.164	278,158
2024-04-19	47.810	48.490	47.480	48.246	48.200	753,133
2024-04-18	48.115	48.610	48.000	48.401	48.356	290,027
2024-04-17	47.555	48.050	47.270	47.837	47.792	959,376
2024-04-16	48.045	49.240	47.130	47.751	47.706	1,183,586
2024-04-15	49.355	51.400	48.430	48.890	48.844	202,566
2024-04-12	51.285	52.400	50.940	51.368	51.293	225,362
2024-04-11	51.455	52.000	50.800	51.212	51.137	164,655
2024-04-10	52.940	53.280	51.400	52.677	52.600	164,892
2024-04-09	52.940	54.280	51.980	53.580	53.502	219,979
2024-04-08	52.135	52.880	52.120	52.860	52.783	1,509,919
2024-04-05	52.350	52.439	52.000	52.153	52.077	402,164
2024-04-04	52.820	53.325	52.780	53.237	53.160	295,595
2024-04-03	52.370	52.750	51.520	52.069	51.993	242,631
2024-04-02	52.325	52.980	51.760	52.804	52.727	495,451
2024-03-28	52.290	52.480	52.000	52.072	51.997	171,475
2024-03-27	52.400	52.640	51.800	52.160	52.084	94,478
2024-03-26	51.700	52.440	51.640	52.300	52.224	103,279
2024-03-25	51.925	52.200	51.480	51.780	51.705	271,040
2024-03-22	51.625	52.320	51.540	51.800	51.725	148,175
2024-03-21	50.705	52.080	50.400	51.720	51.645	271,669
2024-03-20	49.570	50.000	49.140	49.274	49.202	219,940
2024-03-19	49.530	50.080	49.260	49.643	49.571	767,345
2024-03-18	50.020	50.440	49.330	49.780	49.708	161,737
2024-03-15	51.075	51.420	50.113	50.120	50.047	155,953
2024-03-14	51.015	51.560	50.800	50.895	50.821	75,646
2024-03-13	51.105	51.560	50.720	51.232	51.158	333,555
2024-03-12	50.555	51.100	50.160	51.040	50.966	553,201
2024-03-11	49.735	50.600	49.470	50.460	50.387	1,172,077
2024-03-08	48.845	50.560	48.770	50.280	50.207	637,683
2024-03-07	48.020	48.750	47.740	48.550	48.479	682,098
2024-03-06	47.760	48.430	47.760	48.240	48.170	41,647
2024-03-05	47.525	48.270	47.360	47.610	47.541	86,980
2024-03-04	47.680	49.600	47.600	47.980	47.910	114,942
2024-03-01	47.345	47.940	46.990	47.576	47.507	296,566
2024-02-29	46.830	47.490	46.830	47.277	47.209	720,575
2024-02-28	46.820	47.190	46.000	46.658	46.590	668,999
2024-02-27	46.860	47.040	46.600	46.921	46.853	263,243
2024-02-26	47.260	47.480	46.720	46.750	46.682	182,101
2024-02-23	47.645	47.680	46.870	47.303	47.234	172,853

← NewerPage 11 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.