Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	68.650	70.680	68.480	68.750	68.750	244,430
2026-07-23	69.740	70.000	68.220	69.810	69.810	663,335
2026-07-22	70.690	71.060	69.500	70.460	70.460	80,479
2026-07-21	72.880	73.040	69.800	71.214	71.214	178,843
2026-07-20	73.490	73.727	72.670	73.720	73.720	201,925
2026-07-17	74.310	74.500	72.860	74.460	74.460	73,311
2026-07-16	74.770	75.500	73.960	75.260	75.260	53,881
2026-07-15	74.500	75.260	74.120	74.710	74.710	245,253
2026-07-14	73.220	74.900	71.680	73.300	73.300	360,463
2026-07-13	72.480	73.180	72.220	73.079	73.079	25,605
2026-07-10	71.740	73.419	71.600	71.830	71.830	304,716
2026-07-09	72.670	72.960	71.140	72.750	72.750	30,037
2026-07-08	73.870	74.020	71.960	73.410	73.410	740,218
2026-07-07	74.000	75.800	73.600	73.905	73.905	432,890
2026-07-06	73.110	74.580	71.620	74.178	74.178	123,667
2026-07-03	71.410	73.000	71.060	71.340	71.340	126,098
2026-07-02	69.700	72.540	69.500	71.870	71.870	83,542
2026-07-01	70.000	70.010	69.480	69.830	69.830	163,293
2026-06-30	69.510	69.840	68.080	69.800	69.800	80,361
2026-06-29	68.120	69.380	67.840	69.116	69.116	381,100
2026-06-26	67.810	68.200	66.040	68.020	68.020	642,811
2026-06-25	65.240	68.500	64.980	67.410	67.410	486,367
2026-06-24	65.740	66.260	65.220	65.890	65.890	110,433
2026-06-23	65.620	66.310	65.260	66.118	66.118	81,458
2026-06-22	65.070	66.480	64.680	66.100	66.100	195,104
2026-06-19	65.410	66.300	63.920	64.920	64.920	162,941
2026-06-18	66.100	66.520	65.320	66.040	66.040	310,563
2026-06-17	65.910	66.220	65.360	65.720	65.720	69,344
2026-06-16	66.040	67.460	65.940	66.010	66.010	333,220
2026-06-15	65.810	66.490	65.520	66.239	66.239	785,532
2026-06-12	64.580	65.640	64.340	64.690	64.690	392,543
2026-06-11	63.740	64.140	63.280	63.760	63.760	241,484
2026-06-10	64.500	64.900	62.880	64.610	64.610	369,360
2026-06-09	65.170	66.176	64.140	65.199	65.199	147,550
2026-06-08	64.800	67.060	64.676	65.420	65.420	92,461
2026-06-05	65.850	66.540	64.500	65.760	65.760	137,680
2026-06-04	64.670	66.140	64.240	64.880	64.880	400,514
2026-06-03	64.800	65.620	64.210	64.820	64.820	68,820
2026-06-02	64.630	65.630	64.500	65.479	65.479	824,707
2026-06-01	63.734	64.580	63.734	64.201	64.201	86,232
2026-05-29	62.450	64.033	62.450	62.480	62.480	108,776
2026-05-28	63.570	63.797	62.480	63.620	63.620	103,621
2026-05-27	64.920	65.500	64.140	65.170	65.170	455,523
2026-05-26	64.900	66.340	64.800	65.260	65.260	434,404
2026-05-22	64.820	65.040	61.030	62.840	62.840	650,378
2026-05-21	67.740	68.220	67.160	68.000	68.000	277,983
2026-05-20	66.730	68.400	66.300	67.304	67.304	337,638
2026-05-19	68.160	68.720	67.267	67.280	67.280	95,636
2026-05-18	67.140	68.580	67.140	68.054	68.054	113,876
2026-05-15	68.230	68.560	66.742	68.210	68.210	319,275
2026-05-14	67.600	67.600	67.600	67.600	67.600	0
2026-05-13	67.510	68.100	67.200	67.600	67.600	144,035
2026-05-12	66.710	67.780	65.400	66.610	66.610	68,728
2026-05-11	66.840	67.678	66.840	66.920	66.920	66,050
2026-05-08	65.470	66.773	65.000	65.300	65.300	127,643
2026-05-07	66.290	66.800	65.180	66.440	66.440	159,401
2026-05-06	64.500	66.840	63.200	66.520	66.520	134,623
2026-05-05	63.640	64.080	63.280	63.850	63.850	74,490
2026-05-01	63.680	63.680	63.680	63.680	63.680	0
2026-04-30	62.160	64.200	61.840	63.680	63.680	84,599

← NewerPage 2 of 21 · 1,245 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.