Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.830	68.400	65.340	67.084	67.056	163,294
2026-02-02	64.020	65.353	61.560	65.228	65.201	472,336
2026-01-30	64.350	65.200	62.640	64.421	64.394	182,594
2026-01-29	64.440	64.840	63.620	64.466	64.439	448,849
2026-01-28	67.200	67.600	64.080	64.613	64.586	325,391
2026-01-27	66.690	67.820	66.200	67.183	67.155	390,453
2026-01-26	67.220	67.500	66.117	66.417	66.389	210,023
2026-01-23	67.110	67.406	66.920	67.217	67.189	306,258
2026-01-22	67.320	67.870	66.940	67.383	67.355	94,744
2026-01-21	66.020	66.180	64.800	66.173	66.146	128,517
2026-01-20	66.350	66.460	65.200	66.139	66.111	335,453
2026-01-19	65.280	69.160	64.540	66.760	66.732	139,905
2026-01-16	67.700	68.040	67.480	67.764	67.736	248,811
2026-01-15	67.410	67.760	66.380	67.329	67.301	449,530
2026-01-14	66.880	67.620	66.380	67.173	67.145	173,581
2026-01-13	65.110	67.220	65.040	66.585	66.557	444,801
2026-01-12	64.980	65.100	63.400	64.979	64.952	114,964
2026-01-09	65.240	65.420	64.403	65.070	65.043	72,573
2026-01-08	64.690	64.980	63.560	64.774	64.747	414,279
2026-01-07	64.980	65.380	64.680	65.359	65.332	277,548
2026-01-06	66.080	66.200	64.320	64.740	64.713	141,093
2026-01-05	62.580	65.780	62.420	65.357	65.330	187,911
2025-12-30	62.040	62.580	61.997	62.399	62.373	25,501
2025-12-29	62.770	62.980	62.040	62.120	62.094	137,852
2025-12-24	62.760	62.760	62.760	62.760	62.734	65,590
2025-12-23	62.610	62.980	62.100	62.797	62.771	121,952
2025-12-22	62.330	62.700	62.120	62.700	62.674	428,686
2025-12-19	62.040	62.480	61.840	62.149	62.123	320,134
2025-12-18	60.310	61.920	60.200	61.920	61.894	195,192
2025-12-17	60.250	60.860	60.220	60.555	60.530	105,243
2025-12-16	60.400	60.980	59.820	60.220	60.195	276,617
2025-12-15	60.370	61.120	60.140	60.811	60.786	131,797
2025-12-12	60.960	61.830	60.260	60.340	60.315	178,940
2025-12-11	59.070	60.860	58.700	60.319	60.293	257,760
2025-12-10	59.280	59.500	58.820	59.021	58.996	60,962
2025-12-09	58.520	59.443	58.350	59.443	59.419	137,933
2025-12-08	58.060	58.600	56.120	58.399	58.375	134,189
2025-12-05	57.170	58.520	57.000	58.103	58.079	320,086
2025-12-04	56.750	57.300	56.680	57.099	57.075	24,114
2025-12-03	57.410	57.500	56.300	56.418	56.394	32,722
2025-12-02	57.380	57.980	56.280	57.529	57.505	48,007
2025-12-01	57.170	57.380	56.600	57.369	57.345	908,283
2025-11-28	57.970	58.500	57.300	57.400	57.376	704,896
2025-11-27	57.450	58.380	57.120	58.266	58.242	580,908
2025-11-26	57.300	57.600	56.810	57.400	57.376	269,988
2025-11-25	56.630	57.360	55.640	56.750	56.726	523,252
2025-11-24	58.710	58.780	54.900	56.129	56.106	968,400
2025-11-21	57.030	58.600	57.000	58.274	58.250	971,571
2025-11-20	58.460	59.960	57.460	58.040	58.016	288,235
2025-11-19	56.160	57.580	55.860	57.460	57.436	856,970
2025-11-18	56.100	57.180	55.460	56.003	55.980	366,971
2025-11-17	57.360	58.600	56.620	57.559	57.535	311,102
2025-11-14	58.670	59.120	56.740	57.491	57.467	91,536
2025-11-13	58.980	60.000	58.140	59.119	59.095	73,902
2025-11-12	57.950	58.320	57.860	58.143	58.118	161,114
2025-11-11	56.650	57.980	56.000	57.863	57.839	559,070
2025-11-10	55.070	56.740	55.040	56.000	55.977	234,774
2025-11-07	54.540	54.920	54.240	54.360	54.337	355,713
2025-11-06	54.140	54.500	53.980	54.211	54.188	153,387
2025-11-05	53.320	54.520	53.300	53.903	53.880	370,508

← NewerPage 4 of 21 · 1,243 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.