Julius Baer Gruppe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.230	70.880	70.230	70.230	70.230	4
2026-10-16	71.130	71.130	70.880	71.130	71.130	10
2026-10-15	70.540	71.480	69.740	70.520	70.520	10,710
2026-10-14	70.750	71.920	70.500	70.880	70.880	928,128
2026-10-13	71.810	71.920	70.980	70.980	70.980	229,974
2026-10-12	71.170	71.740	71.000	71.520	71.520	2,296
2026-10-09	70.580	71.440	70.410	71.110	71.110	156,595
2026-10-08	69.620	70.820	69.120	69.150	69.150	477,308
2026-10-07	71.810	71.900	69.220	69.220	69.220	22,182
2026-10-06	73.490	74.120	72.820	73.020	73.020	7,267
2026-10-05	73.030	74.220	72.780	73.320	73.320	5,032
2026-10-02	71.640	73.760	71.410	73.620	73.620	79,916
2026-10-01	73.360	74.280	71.020	73.130	73.130	195,666
2026-09-30	77.810	78.120	74.280	75.600	75.600	165,352
2026-09-29	76.610	78.140	76.000	77.239	77.239	213,183
2026-09-28	71.360	71.820	71.160	71.480	71.480	4,832
2026-09-25	70.420	71.440	70.400	70.480	70.480	51,623
2026-09-24	70.460	71.000	69.380	70.250	70.250	16,834
2026-09-23	72.100	72.500	70.580	71.870	71.870	47,828
2026-09-22	73.070	73.660	71.240	71.880	71.880	39,293
2026-09-21	72.650	73.760	72.440	72.660	72.660	204,496
2026-09-18	73.450	73.740	72.286	73.340	73.340	239,722
2026-09-17	73.090	74.040	72.790	72.900	72.900	58,596
2026-09-16	72.750	73.560	72.340	72.860	72.860	67,279
2026-09-15	73.470	73.660	71.740	72.144	72.144	340,783
2026-09-14	74.520	76.020	74.060	74.300	74.300	67,717
2026-09-11	75.110	75.360	74.380	75.360	75.360	750,592
2026-09-10	74.350	75.340	74.060	74.060	74.060	97,784
2026-09-09	75.380	75.420	74.080	75.170	75.170	293,563
2026-09-08	74.670	75.890	74.660	75.590	75.590	105,621
2026-09-07	74.920	74.920	74.010	74.800	74.800	179,221
2026-09-04	75.090	75.440	74.820	75.070	75.070	108,357
2026-09-03	74.690	75.120	73.801	74.670	74.670	134,577
2026-09-02	74.630	76.120	74.020	74.420	74.420	234,388
2026-09-01	75.260	75.480	72.940	74.791	74.791	98,380
2026-08-28	75.300	77.060	74.800	75.780	75.780	33,609
2026-08-27	75.450	75.600	74.300	75.490	75.490	127,361
2026-08-26	74.820	75.581	74.090	75.442	75.442	217,300
2026-08-25	75.810	75.820	74.500	74.545	74.545	17,740
2026-08-24	74.480	75.640	74.260	75.640	75.640	25,468
2026-08-21	74.610	74.940	73.620	74.920	74.920	113,533
2026-08-20	74.500	75.170	73.880	74.400	74.400	58,176
2026-08-19	75.340	75.520	74.200	75.090	75.090	85,597
2026-08-18	75.450	75.780	74.960	75.240	75.240	68,616
2026-08-17	75.410	76.220	75.000	75.876	75.876	64,278
2026-08-14	75.260	75.800	75.040	75.240	75.240	77,773
2026-08-13	75.490	76.220	74.953	75.090	75.090	152,107
2026-08-12	75.530	75.740	75.079	75.640	75.640	514,414
2026-08-11	75.150	75.940	73.820	75.648	75.648	99,998
2026-08-10	74.610	75.420	74.300	74.923	74.923	87,529
2026-08-07	73.660	75.800	73.280	73.870	73.870	144,881
2026-08-06	74.230	74.669	73.960	74.400	74.400	142,485
2026-08-05	73.150	74.340	72.600	74.060	74.060	199,454
2026-08-04	72.270	73.580	71.700	72.177	72.177	66,144
2026-08-03	71.220	71.860	70.740	71.764	71.764	86,195
2026-07-31	71.380	72.280	70.830	71.600	71.600	120,503
2026-07-30	70.400	71.500	70.080	70.080	70.080	143,902
2026-07-29	70.840	71.200	70.040	70.960	70.960	1,247,170
2026-07-28	70.670	71.000	69.180	70.709	70.709	788,254
2026-07-27	70.900	71.060	69.500	70.609	70.609	48,409

Page 1 of 5 · 251 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.