Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.890	64.120	61.817	63.890	63.890	143,337
2026-04-28	61.510	61.780	60.820	61.340	61.340	63,579
2026-04-27	61.530	62.780	61.260	61.810	61.810	89,197
2026-04-24	61.240	62.020	60.140	61.410	61.410	58,291
2026-04-23	63.130	65.280	61.840	62.880	62.880	267,873
2026-04-22	63.570	63.880	63.060	63.810	63.810	702,444
2026-04-21	63.660	64.260	63.356	63.636	63.636	157,624
2026-04-20	62.540	64.160	62.540	63.028	63.028	211,132
2026-04-17	61.890	63.200	60.720	61.890	61.890	58,708
2026-04-16	62.290	62.800	61.872	62.400	62.400	230,689
2026-04-15	61.240	62.009	59.080	61.320	61.320	128,566
2026-04-14	61.200	61.540	60.000	61.131	61.131	86,378
2026-04-13	59.780	60.846	58.800	60.846	60.846	103,478
2026-04-10	61.780	63.680	60.760	62.349	62.323	85,504
2026-04-09	61.360	61.582	60.740	61.183	61.157	72,237
2026-04-08	61.200	62.500	61.140	61.850	61.824	3,902,064
2026-04-07	60.080	61.140	58.451	60.080	60.055	506,711
2026-04-02	58.960	59.840	58.780	59.749	59.724	391,646
2026-04-01	59.810	60.460	58.800	60.024	59.999	311,367
2026-03-31	57.830	58.500	57.680	58.188	58.164	141,341
2026-03-30	57.200	58.420	55.980	57.616	57.591	388,724
2026-03-27	58.000	60.200	56.960	57.351	57.327	90,491
2026-03-26	58.237	58.237	56.240	58.080	58.056	210,442
2026-03-25	58.080	59.160	56.280	58.600	58.576	246,279
2026-03-24	56.940	57.500	55.800	57.099	57.076	470,000
2026-03-23	54.800	57.840	53.580	56.929	56.905	63,202
2026-03-20	57.170	57.500	55.360	55.641	55.618	531,395
2026-03-19	59.050	60.000	56.580	56.737	56.713	93,382
2026-03-18	59.720	60.320	58.740	58.996	58.971	250,458
2026-03-17	58.920	59.840	58.440	59.680	59.655	68,389
2026-03-16	59.130	59.650	58.560	59.330	59.305	326,369
2026-03-13	60.210	60.400	58.920	59.400	59.375	88,896
2026-03-12	60.940	62.240	59.720	61.741	61.715	250,777
2026-03-11	61.570	61.800	60.280	61.120	61.095	17,820
2026-03-10	62.980	63.580	62.231	62.601	62.575	66,721
2026-03-09	60.650	61.520	60.120	60.845	60.819	194,753
2026-03-06	64.020	65.200	61.960	62.705	62.679	152,986
2026-03-05	63.500	66.040	63.500	63.560	63.534	107,684
2026-03-04	62.730	64.280	62.210	62.794	62.768	828,091
2026-03-03	63.300	64.500	61.060	62.415	62.389	179,904
2026-03-02	63.430	64.450	63.020	64.201	64.174	54,966
2026-02-27	65.780	67.120	64.340	65.585	65.558	366,387
2026-02-26	64.840	66.940	64.840	65.780	65.753	149,237
2026-02-25	64.520	65.013	64.020	65.000	64.973	267,925
2026-02-24	64.310	64.760	63.300	64.259	64.233	292,610
2026-02-23	65.890	66.200	64.120	64.550	64.523	67,669
2026-02-20	65.680	66.320	65.200	65.930	65.903	246,813
2026-02-19	66.000	66.320	65.000	65.450	65.423	85,443
2026-02-18	64.540	66.060	64.460	65.001	64.974	187,642
2026-02-17	64.160	66.400	63.300	63.779	63.752	68,066
2026-02-16	64.140	65.040	64.040	64.521	64.494	37,445
2026-02-13	63.490	64.000	63.280	63.761	63.734	178,351
2026-02-12	64.180	65.120	63.437	64.757	64.730	196,855
2026-02-11	65.760	65.880	62.700	63.753	63.726	266,056
2026-02-10	68.040	68.100	65.770	67.372	67.344	147,244
2026-02-09	67.170	67.940	66.820	67.290	67.262	488,095
2026-02-06	66.120	67.460	65.600	66.695	66.667	268,026
2026-02-05	67.810	68.100	66.180	66.490	66.462	506,290
2026-02-04	67.870	68.240	66.080	66.962	66.934	702,046
2026-02-03	67.830	68.400	65.340	67.084	67.056	163,294

← NewerPage 3 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.