Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	58.000	58.540	57.460	57.780	57.725	9,435
2025-02-11	56.250	57.700	56.130	57.109	57.055	32,371
2025-02-10	56.730	57.330	56.660	57.125	57.071	69,276
2025-02-07	58.420	58.560	57.020	57.714	57.660	69,905
2025-02-06	56.730	58.760	56.520	57.697	57.643	292,976
2025-02-05	55.510	56.540	55.340	55.995	55.942	47,052
2025-02-04	56.210	57.030	54.980	55.872	55.819	123,401
2025-02-03	59.220	60.980	55.000	56.818	56.764	180,530
2025-01-31	64.440	65.040	64.260	64.735	64.674	12,695
2025-01-30	64.140	64.400	63.800	63.953	63.892	23,656
2025-01-29	63.260	64.220	63.260	63.931	63.870	17,341
2025-01-28	62.400	63.680	62.300	63.143	63.083	60,264
2025-01-27	61.830	62.480	61.600	62.280	62.221	8,705
2025-01-24	62.670	62.840	61.440	62.640	62.581	32,846
2025-01-23	61.870	62.640	61.840	62.277	62.218	31,338
2025-01-22	61.830	62.040	61.400	61.590	61.531	11,550
2025-01-21	60.860	61.560	60.720	61.140	61.082	162,366
2025-01-20	60.690	61.020	59.880	60.960	60.902	4,707
2025-01-17	59.980	61.080	59.980	60.233	60.176	19,349
2025-01-16	60.330	60.440	59.510	59.620	59.564	9,778
2025-01-15	58.360	59.920	58.360	59.800	59.743	97,927
2025-01-14	58.820	58.820	57.960	58.020	57.965	17,861
2025-01-13	58.400	58.550	57.360	58.500	58.445	21,571
2025-01-10	58.770	59.420	58.680	58.800	58.744	6,041
2025-01-09	59.600	59.920	58.580	59.320	59.264	63,865
2025-01-08	59.890	61.460	59.520	60.868	60.810	47,477
2025-01-07	59.320	60.000	59.280	59.460	59.404	10,686
2025-01-06	58.820	59.360	58.000	58.940	58.884	20,523
2025-01-03	59.410	59.740	58.220	59.053	58.997	10,260
2024-12-30	58.310	58.940	57.180	58.660	58.604	15,877
2024-12-27	58.230	58.660	58.000	58.620	58.564	2,033
2024-12-23	57.410	57.820	57.320	57.762	57.707	118,078
2024-12-20	56.820	57.760	56.700	56.960	56.906	47,693
2024-12-19	57.410	57.460	56.860	56.953	56.899	14,163
2024-12-18	57.950	58.560	57.720	58.200	58.145	203,525
2024-12-17	58.770	59.000	58.320	58.580	58.525	84,298
2024-12-16	58.960	59.160	58.760	59.000	58.944	9,885
2024-12-13	59.160	59.800	59.160	59.360	59.304	8,343
2024-12-12	59.600	59.760	59.000	59.410	59.354	107,304
2024-12-11	58.840	59.640	58.820	59.403	59.347	164,039
2024-12-10	59.200	59.280	58.920	59.120	59.064	204,685
2024-12-09	59.150	59.440	57.880	59.230	59.174	208,587
2024-12-06	58.120	59.200	58.060	58.891	58.835	9,415
2024-12-05	58.060	58.380	57.880	58.200	58.145	15,697
2024-12-04	57.810	58.120	56.620	58.040	57.985	223,132
2024-12-03	57.660	58.080	56.540	57.650	57.595	12,492
2024-12-02	57.950	58.980	57.340	57.460	57.406	12,974
2024-11-29	58.520	58.740	58.020	58.097	58.042	65,168
2024-11-28	57.720	58.680	57.720	58.396	58.341	38,286
2024-11-27	57.130	57.600	56.880	57.140	57.086	29,586
2024-11-26	56.860	57.680	56.800	57.200	57.146	66,847
2024-11-25	56.820	57.980	56.720	57.601	57.547	86,941
2024-11-22	55.930	56.700	55.760	56.413	56.360	306,113
2024-11-21	53.050	56.180	53.040	55.234	55.181	264,816
2024-11-20	53.260	54.020	53.020	53.180	53.130	28,669
2024-11-19	53.260	53.440	51.519	51.519	51.471	92,759
2024-11-18	54.420	54.460	52.740	53.480	53.429	542,704
2024-11-15	53.850	54.500	53.800	54.246	54.194	10,959
2024-11-14	54.260	54.260	53.660	53.913	53.862	37,679
2024-11-13	53.910	53.960	53.400	53.720	53.669	6,061

← NewerPage 8 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.