Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	61.825	62.240	61.640	62.049	61.933	277,103
2023-03-07	63.000	63.200	62.260	62.739	62.622	104,075
2023-03-06	62.440	62.900	62.440	62.871	62.754	88,145
2023-03-03	62.300	62.586	61.980	62.550	62.433	174,667
2023-03-02	62.440	62.440	61.760	62.266	62.150	276,257
2023-03-01	62.525	62.900	61.960	62.466	62.349	588,060
2023-02-28	62.000	62.980	62.000	62.413	62.297	209,302
2023-02-27	62.320	62.860	62.320	62.491	62.374	127,601
2023-02-24	61.520	62.240	61.520	61.900	61.785	140,563
2023-02-23	60.740	61.960	60.740	61.577	61.462	76,077
2023-02-22	61.000	61.360	60.400	61.122	61.008	110,974
2023-02-21	61.525	61.620	60.760	61.072	60.958	893,137
2023-02-20	61.400	61.840	61.240	61.439	61.324	52,547
2023-02-17	61.320	61.960	61.320	61.467	61.352	68,316
2023-02-16	61.000	61.980	61.000	61.634	61.519	131,122
2023-02-15	60.320	61.540	60.320	61.376	61.261	108,311
2023-02-14	61.250	61.780	61.014	61.196	61.082	88,871
2023-02-13	61.420	61.420	60.775	61.185	61.071	58,394
2023-02-10	61.400	61.400	60.660	61.026	60.912	82,088
2023-02-09	62.000	62.200	61.600	61.689	61.574	87,885
2023-02-08	62.000	62.620	61.292	61.294	61.180	102,247
2023-02-07	61.060	61.783	61.060	61.598	61.483	80,488
2023-02-06	63.200	63.680	61.380	63.294	63.176	162,465
2023-02-03	62.000	63.440	61.720	62.513	62.397	117,673
2023-02-02	59.700	63.060	59.700	61.706	61.591	256,552
2023-02-01	59.726	59.726	58.631	59.222	59.112	153,321
2023-01-31	59.220	59.220	57.680	58.262	58.153	224,897
2023-01-30	59.620	59.620	59.060	59.234	59.123	187,056
2023-01-27	59.575	59.860	59.340	59.533	59.422	191,149
2023-01-26	58.460	59.566	58.460	59.566	59.455	120,426
2023-01-25	58.300	58.460	57.820	58.206	58.098	104,897
2023-01-24	58.420	58.420	57.880	58.354	58.245	109,237
2023-01-23	57.925	58.440	57.620	57.722	57.614	20,034
2023-01-20	57.450	58.040	57.200	57.954	57.846	50,562
2023-01-19	57.400	58.120	57.400	57.479	57.372	93,997
2023-01-18	58.200	58.720	58.027	58.580	58.471	55,678
2023-01-17	58.373	58.373	57.920	58.256	58.148	66,977
2023-01-16	57.625	58.286	57.560	58.286	58.177	59,500
2023-01-13	57.725	58.000	57.420	57.590	57.482	55,092
2023-01-12	57.560	58.020	57.560	57.784	57.676	127,131
2023-01-11	56.300	57.600	56.300	57.482	57.375	155,717
2023-01-10	56.800	56.800	56.020	56.791	56.686	182,251
2023-01-09	56.980	57.460	56.980	57.120	57.014	218,492
2023-01-06	56.725	56.760	56.060	56.340	56.235	78,330
2023-01-05	56.675	56.960	56.220	56.792	56.686	85,916
2023-01-04	55.525	56.680	55.480	56.439	56.333	153,698
2023-01-03	54.520	55.460	54.520	55.351	55.248	180,387
2022-12-30	54.320	54.320	53.800	53.984	53.883	27,769
2022-12-29	53.420	54.280	53.420	54.073	53.972	46,351
2022-12-28	54.100	54.120	53.740	53.771	53.671	58,090
2022-12-23	53.180	53.900	53.180	53.770	53.670	40,844
2022-12-22	53.240	54.020	53.240	53.465	53.365	137,628
2022-12-21	52.875	53.765	52.360	53.760	53.660	111,935
2022-12-20	53.040	53.040	52.400	52.945	52.847	41,433
2022-12-19	52.700	53.540	52.700	53.160	53.061	88,375
2022-12-16	53.575	53.680	52.540	52.940	52.841	222,259
2022-12-15	54.150	54.420	53.320	53.700	53.600	97,333
2022-12-14	54.840	54.840	54.420	54.572	54.470	64,162
2022-12-13	53.900	55.620	53.900	54.886	54.784	123,190
2022-12-12	53.625	54.040	53.220	53.619	53.519	120,472

← NewerPage 16 of 21 · 1,247 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.