Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	56.320	56.811	56.320	56.800	56.717	133,133
2023-06-07	56.770	56.920	56.300	56.560	56.478	109,219
2023-06-06	56.840	56.840	56.500	56.740	56.658	1,117,760
2023-06-05	57.320	57.320	56.540	56.830	56.747	142,542
2023-06-02	57.440	57.440	56.045	57.073	56.990	245,380
2023-06-01	56.300	56.300	55.800	55.976	55.895	332,985
2023-05-31	56.100	56.300	55.460	55.640	55.559	1,877,645
2023-05-30	56.780	56.780	56.100	56.359	56.277	301,237
2023-05-26	56.610	56.860	56.180	56.766	56.683	306,286
2023-05-25	56.140	57.200	56.140	56.537	56.454	220,482
2023-05-24	57.420	57.420	56.280	56.748	56.665	244,568
2023-05-23	58.920	58.920	57.020	57.908	57.824	719,732
2023-05-22	62.980	63.660	62.740	63.333	63.241	99,291
2023-05-19	61.620	63.152	61.620	62.820	62.729	199,552
2023-05-17	61.280	61.540	60.700	61.347	61.258	265,101
2023-05-16	62.300	62.300	61.100	61.554	61.465	80,716
2023-05-15	62.210	62.900	61.960	62.257	62.166	197,480
2023-05-12	62.100	62.760	62.000	62.249	62.159	261,951
2023-05-11	62.060	62.060	61.220	61.663	61.573	120,966
2023-05-10	62.000	62.400	61.020	61.179	61.090	445,408
2023-05-09	62.000	62.620	61.040	61.920	61.830	98,272
2023-05-05	62.660	62.660	61.647	62.600	62.509	39,242
2023-05-04	62.730	62.860	60.980	62.667	62.576	128,560
2023-05-03	63.280	63.280	62.460	62.866	62.775	61,852
2023-05-02	63.600	64.300	62.500	64.000	63.907	56,943
2023-04-28	63.220	64.040	62.943	63.648	63.556	258,087
2023-04-27	63.450	63.660	62.840	63.166	63.075	657,009
2023-04-26	63.930	64.500	62.280	63.330	63.238	160,106
2023-04-25	64.060	64.060	63.000	63.920	63.827	197,106
2023-04-24	63.950	64.640	63.760	64.173	64.080	671,136
2023-04-21	63.820	63.820	62.920	63.636	63.543	154,393
2023-04-20	64.000	64.720	63.320	63.431	63.338	244,856
2023-04-19	62.400	64.200	62.160	64.080	63.987	255,791
2023-04-18	60.880	62.720	60.840	62.360	62.269	134,457
2023-04-17	61.410	62.200	60.874	60.897	60.808	141,318
2023-04-14	62.780	64.480	62.780	63.190	63.072	506,054
2023-04-13	62.080	62.080	61.100	61.977	61.862	591,775
2023-04-12	62.290	62.300	60.420	61.055	60.941	137,631
2023-04-11	61.640	62.280	61.160	61.500	61.385	124,312
2023-04-06	60.280	61.580	60.280	61.520	61.405	262,142
2023-04-05	61.540	61.540	59.880	60.180	60.068	272,928
2023-04-04	62.460	62.460	61.280	61.372	61.258	536,916
2023-04-03	62.370	62.500	61.600	61.928	61.813	360,098
2023-03-31	61.400	62.440	60.880	62.320	62.204	611,918
2023-03-30	62.000	62.160	61.280	61.440	61.325	308,853
2023-03-29	61.100	61.760	60.780	61.086	60.972	120,868
2023-03-28	60.860	62.000	60.860	61.035	60.921	183,724
2023-03-27	60.600	62.640	60.600	60.628	60.515	481,684
2023-03-24	61.100	62.120	59.700	61.800	61.685	810,739
2023-03-23	61.000	62.400	60.060	62.108	61.992	275,511
2023-03-22	61.575	61.680	60.680	60.860	60.747	182,957
2023-03-21	60.140	61.980	60.140	61.520	61.405	265,818
2023-03-20	55.100	60.000	53.440	58.158	58.049	365,693
2023-03-17	57.000	57.460	54.180	57.069	56.962	384,818
2023-03-16	58.300	58.300	55.040	56.900	56.794	474,835
2023-03-15	56.500	56.500	52.520	53.982	53.881	177,915
2023-03-14	56.150	57.240	55.440	56.091	55.986	112,542
2023-03-13	59.500	59.500	55.080	57.044	56.937	507,618
2023-03-10	61.020	61.020	58.880	59.794	59.683	125,151
2023-03-09	62.200	62.620	62.000	62.342	62.226	445,755

← NewerPage 15 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.