UK markets close in 6 hours 52 minutes

Julius Bär Gruppe AG (0QO6.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
49.89+0.38 (+0.77%)
As of 09:22AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202449.9050.2248.8449.8949.891,077
29 Apr 202449.4149.8049.2149.5149.514,792
26 Apr 202448.6949.1648.5548.6548.6580,883
25 Apr 202448.3848.7948.0448.2748.27179,929
24 Apr 202449.3649.6048.3049.5349.5350,281
23 Apr 202448.6349.2448.5448.7748.77146,835
22 Apr 202448.9249.1847.7948.8648.86278,157
19 Apr 202447.8148.4947.4847.7447.74753,133
18 Apr 202448.1248.6148.0048.0848.08290,027
17 Apr 202447.5648.0547.2747.5347.53959,376
16 Apr 202448.0449.2447.1347.9547.951,183,585
15 Apr 202449.3551.4048.4349.2249.22202,565
15 Apr 20242.6 Dividend
12 Apr 202451.2852.4050.9451.8149.21225,362
11 Apr 202451.4652.0050.8051.4948.91164,655
10 Apr 202452.9453.2851.4051.2648.69164,891
09 Apr 202452.9454.2851.9853.4550.77219,978
08 Apr 202452.1352.8852.1252.1949.581,509,918
05 Apr 202452.3552.4452.0052.4749.83402,163
04 Apr 202452.8253.3352.7853.0350.37295,594
03 Apr 202452.3752.7551.5251.8349.23242,631
02 Apr 202452.3352.9851.7652.5349.90495,451
28 Mar 202452.2952.4852.0052.3349.70171,474
27 Mar 202452.4052.6451.8052.1249.5094,477
26 Mar 202451.7052.4451.6451.8349.23103,279
25 Mar 202451.9252.2051.4852.1249.50271,039
22 Mar 202451.6352.3251.5451.6049.01148,174
21 Mar 202450.7152.0850.4050.6348.09271,668
20 Mar 202449.5750.0049.1449.5747.08219,940
19 Mar 202449.5350.0849.2649.4546.97767,345
18 Mar 202450.0250.4449.3350.0047.49161,737
15 Mar 202451.0851.4250.1151.1348.56155,952
14 Mar 202451.0151.5650.8051.1748.6075,646
13 Mar 202451.1051.5650.7251.2248.65333,554
12 Mar 202450.5651.1050.1650.5247.98553,200
11 Mar 202449.7450.6049.4749.9047.401,172,076
08 Mar 202448.8550.5648.7750.3147.78637,683
07 Mar 202448.0248.7547.7448.0045.59682,098
06 Mar 202447.6948.4347.7647.8345.4341,646
05 Mar 202447.5348.2747.3647.4845.1086,980
04 Mar 202447.6849.6047.6047.8345.43114,942
01 Mar 202447.3547.9446.9947.5445.16296,565
29 Feb 202446.8147.4946.8346.8144.46720,575
28 Feb 202446.8247.1946.0046.8544.50668,998
27 Feb 202446.8647.0446.6046.8644.51263,243
26 Feb 202447.2647.4846.7247.2944.92182,101
23 Feb 202447.6547.6846.8747.6545.25172,853
22 Feb 202448.5648.9047.8448.6346.1973,741
21 Feb 202448.1048.3547.7048.2245.80919,646
20 Feb 202448.6148.6047.6348.5446.1073,298
19 Feb 202448.8849.7248.0549.0646.59199,714
16 Feb 202449.7250.1249.0049.7647.26102,857
15 Feb 202447.8149.5047.7049.2846.81116,362
14 Feb 202446.0747.4746.0046.2143.89112,849
13 Feb 202447.1347.1545.8947.1044.74534,102
12 Feb 202446.7247.2146.1746.6344.29123,376
09 Feb 202446.5447.2446.1546.5844.24847,254
08 Feb 202446.0546.5245.5946.0343.72378,350
07 Feb 202445.9046.4245.5245.7143.41255,123
06 Feb 202448.0147.9745.6546.4544.12584,093
05 Feb 202448.2648.9647.8748.2445.81167,140
02 Feb 202448.5649.5747.4348.5346.10367,940
01 Feb 202449.3351.9047.0147.7845.38756,441
31 Jan 202447.8348.1345.9147.4845.10476,784
30 Jan 202447.2347.8046.9647.4645.08116,226
29 Jan 202447.0748.0545.5146.8344.48164,918
26 Jan 202446.4547.9945.8347.7445.34265,880
25 Jan 202445.8846.1145.5745.9443.63114,924
24 Jan 202446.2046.5645.8746.2543.93175,219
23 Jan 202446.7446.7845.9046.6744.33232,884
22 Jan 202446.7146.8845.7146.7144.36164,886
19 Jan 202446.6346.6745.9846.5444.21301,248
18 Jan 202445.5346.4145.1645.5643.27181,232
17 Jan 202446.0046.0244.6445.9643.65571,773
16 Jan 202446.9047.4446.3046.7644.42215,838
15 Jan 202447.3147.8547.1247.8745.47260,573
12 Jan 202447.5147.7247.1147.6745.27127,678
11 Jan 202447.6447.9046.9147.7645.36132,773
10 Jan 202446.3847.2745.9146.3344.00219,902
09 Jan 202447.9147.9346.8447.8845.47219,832
08 Jan 202447.8148.0547.3247.9045.50176,472
05 Jan 202447.6548.0347.0647.5145.13220,310
04 Jan 202447.0848.2347.1747.1744.81150,256
03 Jan 202447.6447.9846.5947.6445.25733,596
02 Jan 202447.3147.3147.3147.3144.94-
29 Dec 202347.3347.4046.7147.3144.9457,731
28 Dec 202347.1947.2746.6047.2144.8479,666
27 Dec 202346.7447.3146.4746.7444.39167,645
22 Dec 202346.9447.3346.6246.9644.6099,364
21 Dec 202346.7247.3546.3546.8944.54126,113
20 Dec 202347.4447.9946.9547.6745.27306,576
19 Dec 202347.0947.3446.6147.1244.75108,708
18 Dec 202347.0747.7146.8347.0844.72281,591
15 Dec 202347.2147.7046.2047.3845.01217,448
14 Dec 202346.2546.9544.6646.2443.92116,936
13 Dec 202344.6845.1444.5444.5842.34179,664
12 Dec 202345.3745.6944.3944.8742.62103,967
11 Dec 202346.0746.1145.3545.9743.66195,370
08 Dec 202345.1045.8744.6445.0442.78240,509
07 Dec 202344.7445.0744.3944.6342.3962,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...