Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	48.780	48.990	48.130	48.783	48.692	112,428
2022-09-14	48.000	48.540	47.810	48.330	48.240	90,587
2022-09-13	49.780	49.780	48.393	48.400	48.310	100,430
2022-09-12	49.485	49.890	48.810	49.519	49.427	381,156
2022-09-09	48.335	49.170	48.210	48.690	48.599	118,589
2022-09-08	48.200	48.260	47.200	47.687	47.598	274,120
2022-09-07	46.900	47.400	46.840	47.181	47.093	72,902
2022-09-06	48.330	48.330	47.010	47.772	47.683	175,491
2022-09-05	46.880	47.480	46.880	47.250	47.162	68,984
2022-09-02	47.630	48.502	46.400	47.850	47.760	74,949
2022-09-01	47.010	47.260	46.445	46.747	46.660	160,903
2022-08-31	47.100	48.080	47.100	47.598	47.509	214,222
2022-08-30	48.545	48.710	47.348	47.695	47.606	102,701
2022-08-26	48.345	48.550	47.524	48.039	47.950	48,523
2022-08-25	48.245	48.520	47.920	48.309	48.219	155,001
2022-08-24	47.990	47.990	47.310	47.795	47.706	124,761
2022-08-23	47.810	48.490	47.440	47.906	47.817	77,582
2022-08-22	48.120	48.120	47.510	47.800	47.711	67,837
2022-08-19	48.905	48.950	48.150	48.950	48.859	54,416
2022-08-18	49.070	49.200	48.520	48.888	48.797	87,252
2022-08-17	51.205	51.500	48.990	49.288	49.197	91,758
2022-08-16	51.195	51.500	50.982	51.080	50.985	95,752
2022-08-15	51.640	51.700	50.940	51.120	51.025	59,749
2022-08-12	51.637	52.380	51.637	51.802	51.705	72,162
2022-08-11	51.395	51.920	51.180	51.710	51.613	123,482
2022-08-10	49.310	51.200	49.310	50.311	50.217	66,777
2022-08-09	50.200	50.360	49.815	49.815	49.722	103,789
2022-08-08	50.160	50.638	50.160	50.228	50.134	76,873
2022-08-05	51.005	51.260	50.234	50.649	50.555	105,127
2022-08-04	50.000	51.000	50.000	50.755	50.660	187,244
2022-08-03	49.485	49.935	48.760	49.647	49.555	167,704
2022-08-02	49.370	49.370	48.210	48.963	48.872	225,705
2022-07-29	48.440	49.240	48.440	48.968	48.877	42,495
2022-07-28	48.490	48.990	47.736	47.993	47.903	71,742
2022-07-27	47.640	48.230	46.960	47.614	47.525	73,344
2022-07-26	47.030	47.970	46.720	47.764	47.675	602,036
2022-07-25	43.610	47.210	43.610	46.202	46.116	318,268
2022-07-22	45.690	45.690	44.830	45.350	45.265	158,408
2022-07-21	44.710	45.570	44.110	45.215	45.131	111,463
2022-07-20	44.900	45.390	44.220	44.964	44.880	65,694
2022-07-19	44.250	45.140	43.450	44.273	44.191	63,435
2022-07-18	44.010	44.760	44.010	44.434	44.351	381,823
2022-07-15	42.400	43.170	42.400	43.060	42.980	33,620
2022-07-14	43.780	43.780	42.300	42.535	42.456	124,770
2022-07-13	43.490	44.040	42.980	43.703	43.622	148,599
2022-07-12	43.490	44.590	42.900	44.114	44.032	59,215
2022-07-11	44.100	44.100	42.830	43.312	43.232	71,998
2022-07-08	44.000	44.380	42.980	44.190	44.108	77,977
2022-07-07	42.310	43.210	42.310	42.763	42.683	190,260
2022-07-06	41.640	43.020	41.640	42.542	42.463	225,637
2022-07-05	43.700	44.800	42.310	42.941	42.861	187,961
2022-07-04	44.560	44.560	43.980	44.263	44.181	41,376
2022-07-01	44.040	44.450	43.240	43.738	43.656	103,859
2022-06-30	44.046	44.046	42.977	44.040	43.958	131,564
2022-06-29	45.310	45.310	44.390	44.710	44.627	151,093
2022-06-28	45.820	46.630	45.820	46.240	46.153	89,483
2022-06-27	45.600	46.270	45.320	45.830	45.745	94,999
2022-06-24	43.070	45.310	43.070	44.984	44.900	68,727
2022-06-23	42.800	43.660	42.800	43.135	43.054	57,714
2022-06-22	44.470	44.470	42.970	43.770	43.688	156,859

← NewerPage 18 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.