Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	53.400	54.480	53.260	54.309	54.208	71,133
2022-12-08	54.100	54.560	54.100	54.120	54.019	53,937
2022-12-07	54.725	54.780	54.095	54.356	54.255	61,711
2022-12-06	55.000	55.420	54.460	54.692	54.590	141,451
2022-12-05	55.250	55.900	55.120	55.172	55.069	65,237
2022-12-02	55.640	55.640	54.860	55.220	55.117	106,588
2022-12-01	54.580	55.860	54.580	55.100	54.997	93,117
2022-11-30	54.480	54.480	53.540	53.825	53.725	439,229
2022-11-29	53.220	54.180	53.220	53.894	53.794	127,419
2022-11-28	54.000	54.020	53.220	53.600	53.500	183,904
2022-11-25	54.640	54.640	54.200	54.429	54.328	54,857
2022-11-24	54.525	54.700	54.000	54.360	54.259	59,865
2022-11-23	54.300	54.480	53.680	53.740	53.640	247,979
2022-11-22	53.775	54.320	53.340	54.129	54.028	176,418
2022-11-21	52.100	53.720	52.100	52.760	52.661	91,211
2022-11-18	52.500	53.100	52.500	52.666	52.568	84,953
2022-11-17	52.200	52.840	52.200	52.495	52.397	120,037
2022-11-16	53.600	53.600	51.840	52.180	52.083	254,064
2022-11-15	53.775	54.150	53.140	53.705	53.605	115,699
2022-11-14	53.775	54.640	53.360	53.700	53.600	109,349
2022-11-11	52.480	54.980	52.480	53.990	53.889	117,110
2022-11-10	51.150	52.200	50.500	52.080	51.983	75,992
2022-11-09	51.005	51.220	50.840	51.120	51.025	89,111
2022-11-08	49.880	50.900	49.880	50.691	50.597	904,748
2022-11-07	48.890	50.220	48.890	49.928	49.834	122,024
2022-11-04	48.255	49.420	48.190	49.260	49.168	124,437
2022-11-03	48.355	48.720	47.930	48.370	48.280	63,807
2022-11-02	49.020	49.020	48.350	48.585	48.494	74,300
2022-11-01	48.220	49.180	48.220	48.380	48.290	171,677
2022-10-31	47.670	48.350	47.670	47.970	47.881	107,846
2022-10-28	47.860	47.860	47.060	47.860	47.771	535,284
2022-10-27	47.170	48.240	47.080	48.240	48.150	146,713
2022-10-26	46.620	47.750	46.620	47.129	47.041	147,060
2022-10-25	45.570	47.020	45.490	46.862	46.774	65,041
2022-10-24	45.200	45.690	44.670	44.977	44.893	42,187
2022-10-21	44.910	44.910	43.880	44.741	44.658	38,421
2022-10-20	45.190	45.190	44.260	44.468	44.386	20,637
2022-10-19	45.010	45.540	44.630	44.757	44.673	58,033
2022-10-18	45.520	45.520	44.730	45.371	45.286	343,397
2022-10-17	44.020	44.720	43.100	44.361	44.279	23,240
2022-10-14	43.200	44.330	42.790	43.202	43.122	87,470
2022-10-13	41.340	42.900	41.340	42.893	42.813	103,048
2022-10-12	41.010	42.110	40.980	42.030	41.952	119,492
2022-10-11	42.210	42.210	41.360	41.807	41.729	201,608
2022-10-10	43.720	43.720	42.240	42.580	42.501	147,132
2022-10-07	43.810	44.260	43.550	43.887	43.805	103,687
2022-10-06	45.110	45.110	43.940	44.048	43.966	66,639
2022-10-05	45.886	45.886	44.530	44.781	44.698	80,011
2022-10-04	44.080	46.030	44.080	46.030	45.944	123,725
2022-10-03	43.490	44.030	41.880	43.900	43.818	178,861
2022-09-30	43.150	43.501	42.690	43.500	43.419	153,092
2022-09-29	44.120	44.130	42.250	42.563	42.483	392,408
2022-09-28	44.700	44.700	43.410	44.004	43.922	82,207
2022-09-27	45.600	45.600	44.650	45.073	44.989	94,205
2022-09-26	44.540	45.270	44.540	44.870	44.786	62,352
2022-09-23	46.760	46.760	44.980	45.633	45.548	281,367
2022-09-22	47.765	47.790	46.750	47.080	46.992	342,729
2022-09-21	48.070	48.070	47.350	47.967	47.877	239,213
2022-09-20	48.070	49.270	48.070	48.080	47.990	155,849
2022-09-16	48.570	48.570	47.910	48.420	48.330	152,209

← NewerPage 17 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.