Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	48.560	48.900	47.840	47.856	47.786	73,742
2024-02-21	48.100	48.350	47.700	48.110	48.040	919,647
2024-02-20	48.600	48.600	47.630	48.250	48.180	73,299
2024-02-19	48.880	49.720	48.050	48.765	48.694	199,714
2024-02-16	49.720	50.120	49.000	49.420	49.348	102,858
2024-02-15	47.810	49.500	47.700	49.181	49.109	116,363
2024-02-14	46.070	47.470	46.000	47.344	47.275	112,849
2024-02-13	47.125	47.150	45.890	46.297	46.230	534,103
2024-02-12	46.715	47.210	46.170	46.880	46.812	123,376
2024-02-09	46.545	47.240	46.150	46.450	46.383	847,255
2024-02-08	46.050	46.520	45.590	46.390	46.323	378,351
2024-02-07	45.905	46.420	45.520	45.903	45.836	255,123
2024-02-06	47.970	47.970	45.653	46.225	46.158	584,094
2024-02-05	48.255	48.960	47.870	48.323	48.253	167,140
2024-02-02	48.555	49.570	47.430	48.535	48.464	367,941
2024-02-01	49.335	51.900	47.010	48.733	48.662	756,441
2024-01-31	47.835	48.130	45.910	47.925	47.855	476,785
2024-01-30	47.230	47.800	46.960	47.800	47.731	116,226
2024-01-29	47.070	48.050	45.510	47.260	47.191	164,918
2024-01-26	46.450	47.990	45.830	47.760	47.691	265,881
2024-01-25	45.880	46.110	45.570	45.982	45.915	114,925
2024-01-24	46.200	46.560	45.870	46.113	46.046	175,220
2024-01-23	46.735	46.780	45.900	46.046	45.979	232,884
2024-01-22	46.705	46.880	45.710	46.520	46.452	164,886
2024-01-19	46.630	46.670	45.980	45.990	45.923	301,248
2024-01-18	45.535	46.410	45.160	46.023	45.956	181,233
2024-01-17	46.000	46.020	44.640	45.291	45.225	571,774
2024-01-16	46.905	47.440	46.300	46.730	46.662	215,839
2024-01-15	47.715	47.850	47.120	47.440	47.371	260,574
2024-01-12	47.515	47.720	47.110	47.468	47.399	127,678
2024-01-11	47.640	47.900	46.910	47.296	47.228	132,774
2024-01-10	46.375	47.270	45.910	47.139	47.070	219,903
2024-01-09	47.910	47.930	46.840	46.980	46.912	219,832
2024-01-08	47.810	48.050	47.320	47.938	47.868	176,472
2024-01-05	47.645	48.030	47.060	47.650	47.580	220,310
2024-01-04	47.170	48.234	47.170	48.230	48.160	150,256
2024-01-03	47.640	47.980	46.590	46.859	46.791	733,596
2023-12-29	47.335	47.400	46.710	47.224	47.155	57,732
2023-12-28	47.185	47.270	46.600	46.695	46.627	79,667
2023-12-27	46.735	47.310	46.470	47.270	47.201	167,646
2023-12-22	46.945	47.330	46.620	46.850	46.782	99,364
2023-12-21	46.725	47.350	46.350	47.040	46.972	126,114
2023-12-20	47.440	47.990	46.950	47.620	47.551	306,576
2023-12-19	47.090	47.340	46.610	47.120	47.052	108,708
2023-12-18	47.070	47.710	46.830	47.110	47.042	281,591
2023-12-15	47.210	47.700	46.200	47.420	47.351	217,449
2023-12-14	46.250	46.950	44.660	46.597	46.529	116,937
2023-12-13	44.680	45.140	44.540	44.912	44.846	179,665
2023-12-12	45.365	45.690	44.390	44.769	44.704	103,967
2023-12-11	46.070	46.110	45.349	45.760	45.694	195,370
2023-12-08	45.105	45.870	44.640	45.760	45.694	240,509
2023-12-07	44.735	45.070	44.390	44.910	44.845	62,097
2023-12-06	45.985	46.230	45.120	45.153	45.088	929,663
2023-12-05	43.545	45.400	43.500	45.400	45.334	263,392
2023-12-04	44.640	44.860	43.860	43.893	43.830	136,197
2023-12-01	44.515	44.810	43.960	44.550	44.485	726,899
2023-11-30	43.515	44.460	43.470	44.218	44.153	257,059
2023-11-29	43.745	43.960	43.210	43.411	43.348	210,620
2023-11-28	44.305	45.250	43.020	43.540	43.477	643,464
2023-11-27	45.670	47.340	45.410	46.062	45.995	278,541

← NewerPage 12 of 21 · 1,242 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.