Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	47.200	47.780	46.695	47.073	47.004	573,679
2023-11-23	48.310	48.360	47.080	47.210	47.141	288,690
2023-11-22	48.370	49.120	48.150	48.338	48.268	297,516
2023-11-21	48.060	49.650	47.570	48.750	48.679	579,073
2023-11-20	51.850	53.000	48.000	49.420	49.348	403,804
2023-11-17	55.760	56.160	55.360	55.720	55.639	720,596
2023-11-16	55.280	56.002	55.120	55.591	55.510	467,555
2023-11-15	53.870	55.700	53.540	54.677	54.597	125,148
2023-11-14	52.710	54.080	52.300	53.420	53.342	304,102
2023-11-13	52.080	53.200	51.860	52.712	52.636	377,454
2023-11-10	51.925	52.240	51.540	51.710	51.635	820,290
2023-11-09	51.875	52.100	51.280	51.954	51.878	141,766
2023-11-08	51.335	51.660	50.760	51.473	51.398	404,996
2023-11-07	52.960	53.860	50.480	51.960	51.885	112,665
2023-11-06	54.140	54.540	53.180	53.305	53.228	383,324
2023-11-03	54.610	54.960	53.980	54.307	54.228	75,163
2023-11-02	54.040	54.760	53.620	54.302	54.223	95,380
2023-11-01	53.850	54.325	53.620	54.303	54.224	174,467
2023-10-31	53.260	53.780	52.940	53.605	53.527	102,391
2023-10-30	53.170	53.620	52.680	53.250	53.172	480,905
2023-10-27	53.470	54.000	53.020	53.482	53.404	93,086
2023-10-26	52.800	53.420	52.580	52.660	52.583	58,524
2023-10-25	54.060	54.060	52.840	53.004	52.927	98,415
2023-10-24	54.350	54.920	53.820	54.280	54.201	67,376
2023-10-23	54.100	54.441	53.420	53.845	53.767	62,457
2023-10-20	54.690	54.738	53.979	53.980	53.902	133,618
2023-10-19	55.870	56.620	54.200	55.320	55.240	146,274
2023-10-18	57.550	57.780	56.174	56.180	56.098	138,467
2023-10-17	57.550	58.260	57.340	57.820	57.736	34,213
2023-10-16	58.330	58.480	57.440	57.900	57.816	30,768
2023-10-13	59.070	59.240	57.880	58.020	57.936	40,946
2023-10-12	59.620	59.940	59.299	59.300	59.214	30,777
2023-10-11	58.860	59.500	58.860	59.324	59.237	88,975
2023-10-10	58.800	59.380	58.740	58.960	58.874	68,998
2023-10-09	58.420	58.700	57.860	58.272	58.187	138,702
2023-10-06	57.410	58.680	56.700	58.551	58.466	190,131
2023-10-05	56.980	57.180	56.440	57.040	56.957	109,119
2023-10-04	56.440	56.780	56.100	56.420	56.338	430,854
2023-10-03	57.680	57.860	56.840	56.855	56.772	158,911
2023-10-02	58.940	59.360	58.080	58.908	58.822	107,886
2023-09-29	58.940	59.320	58.760	58.860	58.774	145,310
2023-09-28	58.630	58.840	58.040	58.540	58.455	283,569
2023-09-27	58.690	59.200	58.060	58.721	58.635	197,448
2023-09-26	58.560	59.100	58.320	58.580	58.495	92,739
2023-09-25	58.940	59.300	58.380	58.486	58.401	82,040
2023-09-22	59.200	59.620	58.899	58.940	58.854	45,757
2023-09-21	59.810	60.460	59.400	59.900	59.813	109,328
2023-09-20	59.810	60.292	59.680	60.080	59.993	110,208
2023-09-19	58.980	60.240	58.960	59.173	59.087	139,305
2023-09-18	60.100	60.260	58.940	59.301	59.215	296,374
2023-09-15	59.760	60.720	59.680	60.495	60.407	334,856
2023-09-14	59.600	59.700	58.640	59.549	59.462	151,788
2023-09-13	59.760	59.980	59.240	59.600	59.513	114,773
2023-09-12	59.530	59.900	59.040	59.820	59.733	85,322
2023-09-11	59.100	59.537	59.100	59.440	59.354	81,872
2023-09-08	59.870	60.120	58.520	58.680	58.595	84,091
2023-09-07	60.370	60.400	59.719	59.720	59.633	136,569
2023-09-06	60.520	60.686	60.040	60.400	60.312	231,747
2023-09-05	61.030	61.280	60.500	61.049	60.960	82,713
2023-09-04	61.450	61.700	61.240	61.300	61.211	70,177

← NewerPage 13 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.