Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	57.520	58.000	57.520	57.980	57.956	14,318
2025-08-08	56.820	57.400	56.820	57.380	57.356	17,409
2025-08-07	55.490	57.280	55.200	56.840	56.816	17,736
2025-08-06	55.340	55.640	55.060	55.340	55.317	14,097
2025-08-05	54.980	55.740	54.700	55.020	54.997	9,308
2025-08-04	53.910	54.500	53.680	54.420	54.397	80,271
2025-07-31	56.060	56.180	55.140	55.443	55.420	169,368
2025-07-30	55.280	56.200	55.000	55.760	55.737	91,996
2025-07-29	55.360	55.700	55.120	55.558	55.535	19,117
2025-07-28	56.440	56.840	55.280	55.280	55.257	32,425
2025-07-25	56.610	57.780	55.640	56.144	56.121	66,886
2025-07-24	56.230	56.840	55.800	56.760	56.736	135,942
2025-07-23	56.100	56.620	55.400	56.000	55.977	327,344
2025-07-22	57.490	58.000	54.780	55.520	55.497	716,355
2025-07-21	55.700	56.560	55.600	55.960	55.937	111,710
2025-07-18	55.070	56.000	55.000	55.680	55.657	41,505
2025-07-17	54.920	55.060	54.200	54.640	54.617	57,228
2025-07-16	55.220	56.000	54.500	55.200	55.177	61,838
2025-07-15	55.280	56.260	55.240	55.400	55.377	133,661
2025-07-14	54.540	55.180	54.460	55.037	55.014	14,225
2025-07-11	54.860	55.560	54.700	55.120	55.097	40,781
2025-07-10	54.580	55.160	54.400	54.740	54.717	122,367
2025-07-09	54.840	55.080	54.130	54.290	54.267	112,504
2025-07-08	54.330	54.760	53.960	54.760	54.737	193,288
2025-07-07	53.260	54.160	53.160	53.320	53.298	292,395
2025-07-04	53.760	54.040	53.060	53.380	53.358	48,281
2025-07-03	54.250	54.400	53.500	53.910	53.888	26,733
2025-07-02	53.760	54.240	53.600	54.080	54.057	17,243
2025-07-01	53.640	53.820	53.160	53.360	53.338	28,362
2025-06-30	53.870	54.024	53.480	53.640	53.618	44,740
2025-06-27	53.300	53.880	53.240	53.820	53.798	21,221
2025-06-26	52.440	53.040	52.300	53.040	53.018	85,558
2025-06-25	52.425	52.750	52.320	52.320	52.298	873,370
2025-06-24	53.130	53.300	52.180	52.200	52.178	16,400
2025-06-23	51.320	51.720	51.020	51.374	51.353	483,708
2025-06-20	51.780	52.580	51.500	51.860	51.838	71,597
2025-06-19	51.265	51.520	50.780	51.300	51.279	361,586
2025-06-18	51.985	52.200	51.340	51.720	51.698	93,349
2025-06-17	52.290	52.400	51.880	52.203	52.181	73,024
2025-06-16	52.465	53.180	52.380	52.935	52.913	936,113
2025-06-13	52.630	52.780	52.240	52.440	52.418	64,288
2025-06-12	53.150	53.840	52.940	53.373	53.351	350,505
2025-06-11	52.860	54.040	52.800	53.710	53.687	164,102
2025-06-10	52.445	52.880	52.160	52.780	52.758	559,027
2025-06-06	51.570	52.980	51.000	52.760	52.738	26,924
2025-06-05	52.710	53.020	52.290	52.440	52.418	60,782
2025-06-04	53.170	53.740	52.120	52.549	52.528	114,659
2025-06-03	52.650	53.550	52.540	52.800	52.778	218,483
2025-06-02	53.660	54.240	53.500	53.880	53.858	13,939
2025-05-30	53.850	54.300	53.460	54.080	54.057	139,098
2025-05-28	54.000	54.160	53.320	53.716	53.693	108,303
2025-05-27	53.850	54.900	53.760	54.180	54.157	308,455
2025-05-23	53.890	54.420	52.060	53.240	53.218	126,696
2025-05-22	54.000	54.500	53.420	54.061	54.039	44,295
2025-05-21	53.640	55.130	53.360	54.700	54.677	123,378
2025-05-20	57.910	57.960	56.940	57.553	57.529	168,637
2025-05-19	57.570	57.820	57.120	57.820	57.796	12,710
2025-05-16	58.120	58.920	57.000	57.580	57.556	89,192
2025-05-15	59.030	59.320	58.880	59.140	59.115	83,475
2025-05-14	58.720	59.400	58.720	59.400	59.375	20,927

← NewerPage 6 of 21 · 1,246 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.