Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	54.860	55.000	54.020	54.660	54.608	5,796
2024-11-11	55.810	55.980	55.380	55.380	55.328	4,017
2024-11-08	55.840	55.840	55.120	55.440	55.387	2,392
2024-11-07	55.810	56.320	55.720	55.860	55.807	34,774
2024-11-06	56.230	57.100	55.360	55.855	55.802	15,639
2024-11-05	54.540	54.960	53.760	54.098	54.047	8,932
2024-11-04	54.160	54.400	54.060	54.338	54.287	3,354
2024-11-01	52.940	54.640	52.700	54.481	54.429	5,509
2024-10-31	53.340	53.620	52.120	52.378	52.328	13,883
2024-10-30	54.400	55.240	53.980	54.738	54.686	14,314
2024-10-29	55.030	55.600	54.280	54.620	54.568	7,648
2024-10-28	54.610	55.040	54.120	54.513	54.461	3,350
2024-10-25	54.040	54.420	53.960	54.251	54.200	5,881
2024-10-24	54.350	55.380	54.000	54.000	53.949	23,766
2024-10-23	54.880	55.020	54.180	54.620	54.568	2,868
2024-10-22	55.090	55.580	54.760	54.950	54.898	5,132
2024-10-21	55.090	55.660	54.960	55.400	55.348	11,297
2024-10-18	54.840	55.460	54.760	55.187	55.135	52,987
2024-10-17	53.850	54.880	53.600	54.567	54.515	172,425
2024-10-16	52.370	53.880	52.340	52.800	52.750	40,529
2024-10-15	54.120	54.200	52.940	53.166	53.116	6,585
2024-10-14	53.910	54.060	53.640	53.921	53.870	3,847
2024-10-11	53.430	53.820	53.280	53.615	53.564	5,096
2024-10-10	53.870	53.960	52.880	53.720	53.669	10,443
2024-10-09	52.045	53.880	52.020	53.400	53.349	20,141
2024-10-08	51.700	52.680	50.460	52.229	52.179	253,916
2024-10-07	52.155	52.600	51.180	52.044	51.995	35,800
2024-10-04	51.355	52.080	51.320	51.920	51.871	3,904
2024-10-03	51.815	52.020	51.340	51.740	51.691	6,209
2024-10-02	50.980	52.300	50.940	51.595	51.546	15,489
2024-10-01	51.225	52.220	50.680	50.866	50.818	109,040
2024-09-30	51.380	51.980	50.840	51.435	51.387	13,777
2024-09-27	50.655	51.660	50.620	51.321	51.272	33,220
2024-09-26	49.795	50.940	49.400	50.056	50.008	194,531
2024-09-25	48.635	49.750	48.490	49.275	49.228	58,511
2024-09-24	48.800	49.320	48.720	49.049	49.003	91,625
2024-09-23	48.655	48.760	48.190	48.367	48.321	200,847
2024-09-20	49.625	49.980	48.520	49.043	48.997	62,445
2024-09-19	49.625	50.400	49.560	50.247	50.200	47,098
2024-09-18	49.185	49.610	49.100	49.352	49.305	11,914
2024-09-17	48.250	49.670	48.250	49.251	49.204	29,885
2024-09-16	47.010	47.295	46.710	47.104	47.059	62,484
2024-09-13	46.715	47.280	46.710	47.096	47.051	112,291
2024-09-12	46.985	47.550	46.040	46.620	46.576	4,673
2024-09-11	46.870	47.870	46.250	46.769	46.725	8,168
2024-09-10	46.755	47.370	46.460	46.937	46.892	4,025
2024-09-09	46.545	46.880	46.440	46.742	46.697	23,380
2024-09-06	47.000	47.910	46.320	46.565	46.521	9,409
2024-09-05	46.940	47.530	46.940	47.470	47.425	12,131
2024-09-04	46.820	47.210	46.660	47.001	46.957	164,983
2024-09-03	49.035	49.440	47.330	47.735	47.690	4,855
2024-09-02	49.730	49.730	48.610	48.820	48.773	89,609
2024-08-30	49.600	50.280	49.506	49.635	49.588	57,403
2024-08-29	49.565	50.220	49.500	49.718	49.671	83,788
2024-08-28	50.020	50.060	49.760	49.770	49.723	6,126
2024-08-27	50.155	50.420	49.980	50.187	50.139	155,578
2024-08-23	50.000	50.340	48.750	49.799	49.752	89,929
2024-08-22	49.780	50.280	49.780	50.140	50.093	3,058
2024-08-21	49.780	50.980	49.660	49.760	49.713	35,762
2024-08-20	50.555	50.660	49.540	50.062	50.015	3,704

← NewerPage 9 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.