Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	53.810	54.120	53.080	53.720	53.698	453,705
2025-11-03	54.100	54.380	53.880	54.120	54.097	231,526
2025-10-31	54.120	54.260	53.800	54.199	54.177	400,335
2025-10-30	53.700	54.520	53.620	54.021	53.998	457,861
2025-10-29	53.010	53.940	52.940	52.988	52.966	488,558
2025-10-28	52.800	53.480	52.560	52.988	52.966	89,064
2025-10-27	53.530	53.540	53.080	53.282	53.260	249,889
2025-10-24	53.030	53.360	52.760	53.340	53.318	221,077
2025-10-23	52.630	53.400	52.560	52.901	52.879	157,814
2025-10-22	52.310	52.880	51.980	52.566	52.544	174,321
2025-10-21	53.200	53.320	52.140	52.220	52.198	284,535
2025-10-20	53.090	53.700	52.680	53.068	53.046	369,173
2025-10-17	53.090	55.520	51.760	52.301	52.279	174,952
2025-10-16	54.290	55.000	53.800	54.240	54.217	200,458
2025-10-15	54.000	54.600	53.600	54.125	54.102	484,635
2025-10-14	55.470	55.540	53.497	53.500	53.478	152,309
2025-10-13	56.120	56.500	55.310	55.772	55.748	210,405
2025-10-10	55.910	57.260	55.720	57.111	57.087	274,209
2025-10-09	55.910	57.260	55.680	56.078	56.055	99,936
2025-10-08	55.660	56.440	55.600	56.041	56.018	191,911
2025-10-07	55.640	56.006	55.480	55.748	55.725	87,296
2025-10-06	55.170	55.640	54.540	55.640	55.617	137,833
2025-10-03	55.530	56.060	54.500	55.313	55.290	358,160
2025-10-02	55.300	56.980	55.000	55.340	55.317	377,478
2025-10-01	54.820	55.500	54.380	55.040	55.017	364,299
2025-09-30	54.370	55.200	54.140	54.960	54.937	175,889
2025-09-29	53.970	54.480	53.900	54.319	54.297	137,913
2025-09-26	53.600	53.840	53.380	53.618	53.596	163,902
2025-09-25	53.640	53.820	52.540	53.304	53.282	494,691
2025-09-24	54.770	54.800	53.520	54.006	53.983	235,440
2025-09-23	54.820	55.960	54.360	55.091	55.068	382,470
2025-09-22	55.340	56.420	54.340	54.440	54.417	715,050
2025-09-19	55.240	56.240	55.040	55.423	55.400	462,134
2025-09-18	55.830	55.940	55.060	55.565	55.542	836,639
2025-09-17	56.230	57.400	55.750	55.806	55.783	334,353
2025-09-16	57.700	57.820	55.880	56.353	56.330	1,446,383
2025-09-15	57.950	58.080	57.100	57.740	57.716	1,139,536
2025-09-12	58.120	58.380	57.260	57.690	57.666	328,887
2025-09-11	58.140	58.320	57.620	58.032	58.007	224,046
2025-09-10	57.830	58.080	57.480	57.869	57.845	196,775
2025-09-09	57.450	57.780	57.003	57.580	57.556	134,146
2025-09-08	57.280	57.500	57.040	57.310	57.287	190,996
2025-09-05	57.850	58.280	56.700	57.020	56.996	114,182
2025-09-04	57.070	57.480	56.860	57.380	57.356	189,416
2025-09-03	57.130	57.240	56.480	56.750	56.726	128,060
2025-09-02	57.510	58.220	56.540	56.872	56.848	316,647
2025-09-01	57.620	57.800	56.900	57.301	57.277	198,976
2025-08-29	58.610	58.700	57.700	57.860	57.836	25,011
2025-08-28	58.860	59.380	58.500	59.040	59.015	58,901
2025-08-27	58.880	59.340	58.230	58.797	58.772	122,008
2025-08-26	59.340	59.520	58.660	59.160	59.135	53,668
2025-08-22	58.420	59.640	58.300	59.400	59.375	21,114
2025-08-21	58.480	58.780	58.260	58.560	58.536	16,390
2025-08-20	58.460	58.720	58.320	58.380	58.356	197,499
2025-08-19	57.570	58.880	57.460	58.800	58.776	60,129
2025-08-18	57.530	57.700	57.240	57.520	57.496	48,970
2025-08-15	57.530	58.260	57.440	57.942	57.918	18,103
2025-08-14	57.620	58.000	56.820	57.000	56.976	112,394
2025-08-13	58.060	58.480	57.560	57.740	57.716	145,114
2025-08-12	58.160	58.500	57.640	57.860	57.836	54,122

← NewerPage 5 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.