Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	59.500	59.500	58.340	58.666	58.544	98,387
2021-12-16	58.920	60.200	58.920	59.954	59.829	54,292
2021-12-15	58.250	58.820	58.020	58.583	58.461	80,652
2021-12-14	58.540	59.160	58.540	58.776	58.654	122,570
2021-12-13	59.250	59.760	58.454	59.079	58.956	76,707
2021-12-10	59.250	59.940	59.200	59.838	59.713	75,315
2021-12-09	60.500	60.520	59.693	59.873	59.748	74,533
2021-12-08	59.780	61.000	59.780	60.707	60.581	52,918
2021-12-07	60.820	60.820	59.500	60.249	60.123	106,649
2021-12-06	59.900	59.900	58.500	59.284	59.161	247,434
2021-12-03	58.750	59.360	57.780	58.666	58.544	57,861
2021-12-02	58.250	59.120	57.660	58.364	58.243	164,455
2021-12-01	57.500	58.860	57.500	58.580	58.458	185,170
2021-11-30	57.250	57.540	55.860	56.129	56.012	247,339
2021-11-29	57.250	58.260	57.040	57.743	57.623	201,700
2021-11-26	58.260	58.260	57.080	57.614	57.494	189,632
2021-11-25	60.026	60.026	59.280	59.643	59.519	189,676
2021-11-24	59.860	59.860	58.680	59.860	59.735	241,583
2021-11-23	58.750	59.680	57.940	59.152	59.029	520,720
2021-11-22	61.200	61.200	59.740	61.133	61.006	257,040
2021-11-19	63.960	63.960	61.680	62.422	62.292	119,811
2021-11-18	65.560	65.560	64.198	64.505	64.371	56,180
2021-11-17	66.750	67.020	66.360	66.645	66.506	77,256
2021-11-16	66.750	66.800	66.000	66.528	66.389	27,777
2021-11-15	66.250	67.240	65.860	66.681	66.542	91,073
2021-11-12	65.250	66.480	65.160	65.843	65.706	101,896
2021-11-11	66.240	66.240	65.300	65.980	65.843	24,886
2021-11-10	65.750	65.980	65.060	65.618	65.481	56,847
2021-11-09	65.750	66.200	65.480	65.561	65.424	214,127
2021-11-08	65.250	66.223	65.140	65.793	65.656	37,969
2021-11-05	65.000	65.820	65.000	65.238	65.103	29,380
2021-11-04	67.120	67.120	65.460	65.612	65.475	37,785
2021-11-03	66.340	67.140	66.340	67.030	66.890	84,022
2021-11-02	66.750	67.120	66.320	66.515	66.376	38,742
2021-11-01	66.750	67.040	66.580	66.851	66.712	27,728
2021-10-29	65.560	66.420	65.560	66.190	66.052	56,928
2021-10-28	66.600	66.600	65.140	65.640	65.503	12,943
2021-10-27	66.750	67.140	66.120	67.005	66.865	40,584
2021-10-26	65.780	67.265	65.780	67.060	66.920	91,431
2021-10-25	65.480	65.940	65.480	65.668	65.531	34,298
2021-10-22	65.700	65.700	65.000	65.386	65.250	39,995
2021-10-21	65.250	65.640	64.680	65.353	65.216	37,983
2021-10-20	64.540	65.300	64.540	65.140	65.004	41,167
2021-10-19	64.380	65.000	64.380	65.000	64.865	32,498
2021-10-18	64.474	65.400	64.474	65.360	65.224	30,842
2021-10-15	64.680	65.880	64.680	65.008	64.873	33,565
2021-10-14	63.100	64.800	63.100	64.526	64.392	170,325

← NewerPage 21 of 21 · 1,247 trading days

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.