Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	52.500	53.060	52.140	53.012	52.902	465,004
2022-03-17	53.500	53.560	51.860	52.439	52.330	411,666
2022-03-16	51.050	52.740	50.840	51.798	51.691	127,620
2022-03-15	50.050	50.140	48.750	49.300	49.197	173,060
2022-03-14	50.150	51.120	49.630	50.213	50.108	126,869
2022-03-11	47.676	49.840	47.676	49.160	49.058	189,531
2022-03-10	48.560	48.560	46.940	47.578	47.479	204,457
2022-03-09	46.900	48.940	46.690	48.029	47.929	133,561
2022-03-08	44.160	46.670	44.160	46.213	46.117	272,210
2022-03-07	45.200	46.310	43.190	44.842	44.749	313,458
2022-03-04	50.420	50.420	47.370	48.240	48.140	119,469
2022-03-03	52.050	52.720	50.960	51.723	51.615	238,223
2022-03-02	50.500	52.380	50.500	52.028	51.920	105,495
2022-03-01	54.000	54.000	51.780	51.780	51.672	341,386
2022-02-28	53.000	53.960	51.880	53.792	53.680	253,124
2022-02-25	54.000	55.400	52.880	55.240	55.125	225,625
2022-02-24	51.500	53.700	51.240	52.732	52.622	199,766
2022-02-23	55.750	56.540	55.480	55.667	55.551	70,606
2022-02-22	55.750	56.300	54.060	55.860	55.744	82,773
2022-02-21	57.750	58.740	56.120	56.492	56.374	60,944
2022-02-18	58.250	59.000	58.200	58.514	58.392	117,120
2022-02-17	59.250	60.120	58.480	58.680	58.558	167,524
2022-02-16	58.900	59.960	58.900	59.252	59.129	192,228
2022-02-15	57.780	59.380	57.780	59.051	58.928	356,501
2022-02-14	58.750	58.913	57.360	58.121	58.000	516,798
2022-02-11	60.780	60.780	59.900	60.589	60.463	118,067
2022-02-10	60.500	61.300	60.280	60.907	60.781	319,653
2022-02-09	59.250	60.466	58.700	60.394	60.268	218,338
2022-02-08	57.750	58.260	57.000	58.151	58.030	230,679
2022-02-07	56.250	57.047	55.900	56.666	56.548	153,862
2022-02-04	56.250	56.320	55.540	55.896	55.779	219,543
2022-02-03	56.420	56.420	55.630	55.980	55.863	235,203
2022-02-02	57.820	57.820	55.600	56.176	56.059	441,773
2022-02-01	60.500	60.840	59.320	59.892	59.767	127,067
2022-01-31	60.000	60.620	59.960	60.220	60.094	111,170
2022-01-28	60.740	60.740	59.340	59.700	59.576	39,624
2022-01-27	60.500	61.080	59.600	60.610	60.484	159,631
2022-01-26	59.580	61.440	59.580	59.820	59.695	235,085
2022-01-25	59.920	59.920	58.520	59.219	59.096	112,177
2022-01-24	62.420	62.420	58.560	59.682	59.557	102,782
2022-01-21	63.760	63.760	62.200	62.689	62.559	103,361
2022-01-20	63.200	64.100	63.200	63.795	63.662	146,703
2022-01-19	63.000	63.500	62.320	63.291	63.159	74,242
2022-01-18	62.860	63.480	62.860	63.280	63.148	97,327
2022-01-17	63.000	63.640	63.000	63.508	63.375	29,736
2022-01-14	63.500	63.620	62.440	62.860	62.729	41,579
2022-01-13	62.640	63.880	62.640	63.413	63.281	73,022
2022-01-12	62.500	63.120	62.420	62.800	62.669	59,583
2022-01-11	62.160	62.580	62.160	62.500	62.370	64,997
2022-01-10	63.500	64.180	62.120	62.364	62.235	84,637
2022-01-07	62.720	64.100	62.720	63.731	63.598	69,970
2022-01-06	62.000	63.060	61.620	62.634	62.504	111,100
2022-01-05	62.340	62.340	61.680	61.700	61.572	74,667
2022-01-04	62.060	62.060	61.500	61.760	61.631	190,660
2021-12-30	61.500	61.520	61.180	61.180	61.053	117,227
2021-12-29	61.700	61.700	61.140	61.375	61.247	21,214
2021-12-23	60.280	60.940	60.280	60.582	60.456	39,042
2021-12-22	60.000	60.020	59.360	59.379	59.256	25,065
2021-12-21	58.750	59.780	58.420	59.256	59.133	89,377
2021-12-20	58.250	58.340	57.360	57.892	57.771	108,065

← NewerPage 20 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.