Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	44.770	45.700	44.678	44.940	44.856	157,815
2022-06-20	45.350	45.350	44.250	44.580	44.497	36,622
2022-06-17	45.970	46.080	44.770	45.196	45.111	169,327
2022-06-16	47.260	47.260	44.680	45.358	45.274	146,191
2022-06-15	47.955	48.000	47.000	47.541	47.453	143,805
2022-06-14	45.070	46.370	45.060	46.144	46.058	208,359
2022-06-13	47.690	47.690	45.030	45.122	45.038	198,694
2022-06-10	49.000	49.000	48.144	48.161	48.071	351,938
2022-06-09	49.480	49.480	48.890	49.005	48.913	115,053
2022-06-08	50.200	50.960	49.460	49.976	49.883	147,225
2022-06-07	50.000	50.920	50.000	50.611	50.517	139,019
2022-06-01	49.910	50.300	49.245	49.479	49.387	127,153
2022-05-31	49.750	49.750	48.980	49.460	49.367	167,032
2022-05-30	50.000	50.280	49.450	49.878	49.785	297,401
2022-05-27	48.390	49.270	48.120	49.170	49.079	146,916
2022-05-25	47.490	48.580	47.310	47.657	47.568	254,618
2022-05-24	47.360	48.560	46.649	47.734	47.645	415,529
2022-05-23	47.390	47.390	46.320	47.383	47.295	339,986
2022-05-20	45.780	46.590	45.660	45.959	45.873	335,671
2022-05-19	48.040	48.040	44.030	45.965	45.880	772,241
2022-05-18	49.364	49.364	48.610	48.933	48.842	208,631
2022-05-17	47.500	49.300	47.500	48.990	48.899	350,660
2022-05-16	48.080	48.080	47.040	47.444	47.356	969,086
2022-05-13	46.100	47.390	46.100	47.266	47.178	100,877
2022-05-12	46.060	46.060	44.720	45.950	45.864	93,614
2022-05-11	45.470	46.600	45.410	46.600	46.513	67,998
2022-05-10	45.490	46.370	45.410	45.776	45.691	247,628
2022-05-09	46.000	46.630	45.513	46.318	46.232	84,307
2022-05-06	47.070	47.510	46.490	47.032	46.945	100,018
2022-05-05	48.545	48.640	46.956	47.745	47.656	231,068
2022-05-04	47.420	47.420	46.810	47.031	46.943	118,311
2022-05-03	46.380	47.420	46.380	47.070	46.982	133,091
2022-04-29	46.480	47.720	46.480	47.297	47.209	264,743
2022-04-28	45.800	46.700	45.800	46.346	46.260	123,118
2022-04-27	45.950	46.190	45.110	45.560	45.475	254,439
2022-04-26	46.020	47.376	45.978	45.980	45.894	312,591
2022-04-25	46.500	46.880	45.760	45.953	45.868	301,939
2022-04-22	48.450	48.450	46.890	47.430	47.342	1,244,550
2022-04-21	49.420	49.420	48.830	49.020	48.929	177,630
2022-04-20	48.880	49.560	48.880	49.368	49.276	1,160,743
2022-04-19	49.290	49.290	48.260	48.720	48.629	329,328
2022-04-14	49.130	49.130	48.450	48.624	48.534	63,320
2022-04-13	51.460	51.460	50.120	50.413	50.308	405,191
2022-04-12	51.530	51.820	51.000	51.609	51.501	165,267
2022-04-11	52.900	52.900	51.800	52.024	51.915	213,137
2022-04-08	52.740	52.740	51.900	52.129	52.020	330,490
2022-04-07	53.100	53.100	51.538	52.720	52.610	67,001
2022-04-06	53.200	53.600	50.800	51.578	51.470	470,156
2022-04-05	54.780	54.780	52.720	53.298	53.187	276,167
2022-04-04	54.966	54.966	53.880	54.662	54.548	157,282
2022-04-01	54.100	54.664	54.020	54.324	54.210	335,670
2022-03-31	55.250	55.260	53.780	54.023	53.910	212,572
2022-03-30	55.250	55.280	54.060	54.500	54.387	237,851
2022-03-29	54.000	55.400	53.220	55.306	55.190	797,720
2022-03-28	52.440	53.500	52.440	52.880	52.770	51,497
2022-03-25	52.400	52.940	52.020	52.490	52.380	109,412
2022-03-24	53.240	53.240	52.260	52.574	52.464	73,431
2022-03-23	54.600	54.600	52.800	54.260	54.147	84,352
2022-03-22	53.594	54.460	53.594	53.993	53.881	353,907
2022-03-21	52.840	53.500	52.840	53.340	53.229	151,910

← NewerPage 19 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.