Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	61.450	61.700	61.240	61.300	61.211	70,177
2023-09-01	61.300	61.540	61.000	61.350	61.261	84,863
2023-08-31	60.000	62.100	59.880	61.445	61.355	478,512
2023-08-30	60.210	60.540	59.480	59.900	59.813	94,894
2023-08-29	59.720	60.240	59.360	60.209	60.122	151,571
2023-08-25	59.010	59.580	58.960	59.060	58.974	91,104
2023-08-24	59.740	59.740	59.020	59.220	59.134	30,373
2023-08-23	58.940	59.220	58.680	58.960	58.874	188,425
2023-08-22	59.150	59.760	58.933	58.940	58.854	124,674
2023-08-21	58.820	59.780	58.620	59.266	59.180	220,451
2023-08-18	59.550	59.640	58.220	58.741	58.656	90,394
2023-08-17	59.720	60.060	59.440	59.560	59.473	103,168
2023-08-16	60.280	60.280	59.600	60.060	59.973	71,480
2023-08-15	60.250	60.500	59.920	60.115	60.027	62,940
2023-08-14	60.040	60.620	59.840	60.200	60.113	55,481
2023-08-11	60.920	60.920	60.140	60.191	60.104	84,905
2023-08-10	60.280	61.400	60.280	61.060	60.971	203,249
2023-08-09	60.580	60.860	59.960	59.960	59.873	49,610
2023-08-08	60.000	60.300	59.380	59.780	59.693	82,292
2023-08-07	59.970	60.611	59.698	60.520	60.432	76,828
2023-08-04	59.870	60.440	59.640	60.206	60.119	188,481
2023-08-03	58.880	59.660	58.880	59.420	59.334	2,845,157
2023-08-02	58.710	60.211	58.480	59.729	59.642	587,977
2023-07-31	63.050	63.120	61.440	61.600	61.510	121,283
2023-07-28	62.940	63.380	62.560	63.000	62.908	147,597
2023-07-27	62.370	63.120	62.240	63.120	63.028	112,517
2023-07-26	61.600	62.400	61.540	62.159	62.069	256,684
2023-07-25	61.600	62.200	61.220	61.740	61.650	535,796
2023-07-24	58.239	61.200	58.239	60.390	60.303	299,565
2023-07-21	56.610	57.440	55.580	56.772	56.689	135,510
2023-07-20	57.510	57.880	57.320	57.446	57.362	157,606
2023-07-19	57.300	57.940	57.129	57.558	57.474	484,316
2023-07-18	56.940	57.320	56.780	57.300	57.217	69,705
2023-07-17	57.420	57.420	56.900	56.920	56.837	52,959
2023-07-14	57.600	57.600	56.980	57.280	57.197	45,534
2023-07-13	56.880	57.524	56.880	57.524	57.441	79,712
2023-07-12	55.970	56.700	55.946	56.480	56.398	75,070
2023-07-11	56.000	56.000	55.120	55.986	55.904	133,986
2023-07-10	54.750	55.800	54.683	55.480	55.399	59,187
2023-07-07	54.400	55.140	53.920	54.599	54.519	41,906
2023-07-06	55.362	55.362	54.139	54.776	54.696	132,835
2023-07-05	56.358	56.358	55.540	55.760	55.679	77,535
2023-07-04	56.480	56.760	56.380	56.668	56.586	24,978
2023-07-03	56.500	56.825	56.320	56.446	56.364	65,510
2023-06-30	55.860	56.640	55.860	56.354	56.272	46,992
2023-06-29	55.810	56.080	55.600	55.851	55.769	70,261
2023-06-28	55.920	55.920	55.263	55.760	55.679	207,923
2023-06-27	54.860	55.580	54.640	54.847	54.767	62,111
2023-06-26	54.690	55.000	53.800	54.900	54.820	45,163
2023-06-23	54.860	54.860	54.339	54.621	54.541	179,127
2023-06-22	55.200	55.660	54.960	55.080	55.000	1,084,915
2023-06-21	56.260	56.260	55.626	55.711	55.630	90,397
2023-06-20	56.440	56.440	55.880	55.880	55.799	178,068
2023-06-19	57.240	57.240	56.307	56.460	56.378	104,990
2023-06-16	57.160	58.080	57.160	57.481	57.397	296,481
2023-06-15	58.080	58.080	57.460	57.480	57.396	83,842
2023-06-14	57.550	58.200	57.400	58.107	58.022	126,672
2023-06-13	57.420	57.420	56.820	57.326	57.242	1,534,663
2023-06-12	57.380	57.380	56.740	57.118	57.035	98,609
2023-06-09	57.060	57.060	56.440	56.627	56.545	109,730

← NewerPage 14 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.