Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	58.310	58.920	58.060	58.820	58.796	16,681
2025-05-12	56.040	58.880	56.040	58.200	58.176	191,289
2025-05-09	54.540	55.640	54.340	55.640	55.617	57,490
2025-05-08	54.690	55.800	53.660	55.487	55.464	78,974
2025-05-07	54.650	54.880	53.960	54.320	54.297	62,197
2025-05-06	55.280	55.340	54.100	54.740	54.717	26,755
2025-05-02	54.080	55.060	53.680	54.940	54.917	15,884
2025-04-30	52.880	53.640	52.580	52.750	52.728	80,017
2025-04-29	52.420	52.840	52.120	52.616	52.594	168,673
2025-04-28	52.060	52.540	51.940	52.276	52.255	11,439
2025-04-25	52.020	52.340	50.340	52.070	52.048	60,628
2025-04-24	50.995	51.660	50.420	51.552	51.531	370,080
2025-04-23	50.580	51.920	49.630	51.510	51.488	525,686
2025-04-22	49.010	49.460	48.500	48.890	48.870	478,349
2025-04-17	49.565	49.630	48.860	49.222	49.202	142,231
2025-04-16	49.240	49.490	48.340	48.870	48.850	206,428
2025-04-15	48.235	50.200	48.190	49.702	49.682	60,058
2025-04-14	48.155	48.250	47.010	48.134	48.114	57,760
2025-04-11	49.945	50.040	47.590	48.930	48.884	56,135
2025-04-10	55.340	55.480	49.190	51.033	50.985	500,270
2025-04-09	47.060	47.720	45.740	47.133	47.088	277,202
2025-04-08	49.755	50.700	48.090	50.180	50.132	442,229
2025-04-07	46.040	51.560	45.450	49.300	49.253	264,377
2025-04-04	54.560	54.580	50.040	51.600	51.551	126,944
2025-04-03	57.430	58.460	55.560	57.389	57.335	281,185
2025-04-02	60.290	60.400	59.420	59.795	59.738	21,309
2025-04-01	61.150	61.760	60.380	61.199	61.141	101,022
2025-03-31	61.410	62.120	60.300	60.862	60.805	330,072
2025-03-28	62.610	62.800	61.620	61.840	61.781	59,137
2025-03-27	63.260	64.000	62.640	63.000	62.940	49,652
2025-03-26	64.820	64.880	63.980	64.200	64.139	359,527
2025-03-25	62.900	64.940	62.520	64.346	64.285	28,905
2025-03-24	62.670	63.400	62.360	62.995	62.935	40,893
2025-03-21	61.380	62.320	61.380	62.320	62.261	322,972
2025-03-20	62.100	62.300	60.880	61.777	61.719	36,732
2025-03-19	62.560	62.980	61.600	62.453	62.394	14,527
2025-03-18	61.950	62.820	61.620	62.433	62.374	41,810
2025-03-17	61.760	61.880	61.140	61.540	61.482	12,566
2025-03-14	60.920	61.920	60.520	61.199	61.141	33,063
2025-03-13	61.070	61.660	60.920	61.160	61.102	13,226
2025-03-12	60.750	61.100	60.480	60.702	60.644	6,228
2025-03-11	60.040	60.320	59.040	59.936	59.879	21,611
2025-03-10	63.070	63.200	59.840	61.413	61.355	170,826
2025-03-07	61.510	62.620	60.480	61.428	61.370	51,184
2025-03-06	62.900	63.600	61.840	62.130	62.072	33,344
2025-03-05	61.760	63.280	60.600	62.277	62.218	57,713
2025-03-04	60.960	61.400	51.738	60.300	60.243	64,904
2025-03-03	60.560	62.100	60.280	60.555	60.497	128,280
2025-02-28	59.810	60.600	58.880	60.600	60.543	88,783
2025-02-27	59.830	60.560	59.600	60.139	60.082	248,508
2025-02-26	59.070	59.940	59.060	59.550	59.494	35,939
2025-02-25	58.230	58.960	58.160	58.596	58.540	61,043
2025-02-24	58.820	58.920	57.980	58.515	58.460	21,391
2025-02-21	59.010	59.060	57.780	58.677	58.622	85,311
2025-02-20	59.010	59.440	58.760	58.760	58.704	14,736
2025-02-19	59.430	59.720	58.360	58.862	58.806	30,197
2025-02-18	58.460	60.160	58.140	59.224	59.168	7,498
2025-02-17	59.300	59.980	58.100	59.803	59.746	14,751
2025-02-14	59.280	59.880	59.160	59.321	59.265	23,054
2025-02-13	58.610	59.120	58.280	58.480	58.424	11,601

← NewerPage 7 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.