UK markets closed

Julius Bär Gruppe AG (0QO6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
45.13-0.08 (-0.19%)
At close: 08:34AM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202451.9552.5851.6852.2252.224,183
12 Jul 202452.6553.0051.8052.1852.187,168
11 Jul 202451.6652.7050.9052.6852.6810,587
10 Jul 202450.9251.3450.3450.8250.8221,894
09 Jul 202451.0151.2850.3650.7950.7913,619
08 Jul 202451.9752.6051.1651.1851.18193,816
05 Jul 202452.2952.5051.9052.1052.105,068
04 Jul 202452.3852.4651.8852.3052.3054,459
03 Jul 202451.5152.2850.7652.0652.065,351
02 Jul 202450.7451.2250.3651.1851.185,396
01 Jul 202451.1151.6249.7451.0651.065,835
28 Jun 202450.9051.1850.1050.8250.8249,328
27 Jun 202450.9751.2050.6250.7450.744,262
26 Jun 202451.5651.6450.3650.5050.506,277
25 Jun 202451.1751.3850.9051.2651.263,300
24 Jun 202450.5851.8050.2651.2151.2119,568
21 Jun 202451.4751.4850.4450.8650.8614,558
20 Jun 202450.9451.6050.5251.6051.6083,072
19 Jun 202452.7752.7250.9451.9251.92269,064
18 Jun 202451.6652.0651.4452.0052.0047,907
17 Jun 202450.9051.6450.9451.4051.4026,117
14 Jun 202451.4351.1250.1250.7350.7311,248
13 Jun 202452.2352.2251.1651.5551.5511,992
12 Jun 202451.2452.7050.9251.8051.80656,743
11 Jun 202451.4751.7250.9251.2651.26374,635
10 Jun 202451.0951.7850.8251.2251.2221,184
07 Jun 202451.4751.7451.1051.4451.4439,348
06 Jun 202454.5654.6449.9250.3650.3659,977
05 Jun 202454.1454.5053.5454.2654.267,480
04 Jun 202454.4654.6053.8053.9653.963,043
03 Jun 202454.8055.0853.5654.6054.6035,381
31 May 202453.8354.2653.4654.0154.017,678
30 May 202453.3053.9252.6853.3753.3722,908
29 May 202453.8554.3853.4453.8053.80140,382
28 May 202455.1155.0653.8454.0454.0416,820
24 May 202455.5356.4855.1855.7455.7426,344
23 May 202452.8456.2052.1855.4955.4921,060
22 May 202453.8954.5053.6054.1054.1065,649
21 May 202453.8154.7653.5253.8753.87185,648
20 May 2024------
17 May 202454.5454.8654.2254.4854.4877,398
16 May 202454.8855.1854.3254.6454.6410,283
15 May 202454.1454.7453.2054.7254.7210,990
14 May 202453.5154.2653.1654.1354.138,997
13 May 202454.0454.4652.9654.2454.24139,726
10 May 202453.0354.0852.9453.3653.3644,185
09 May 2024------
08 May 202453.2053.2652.0252.5252.52294,824
07 May 202452.8653.4652.7052.9252.926,567
03 May 202451.7052.7650.4651.6951.69109,144
02 May 202450.6751.6648.2150.9850.98155,783
01 May 202449.6149.6149.6149.6149.61489
30 Apr 202449.5350.2248.8449.7249.7223,687
29 Apr 202449.4149.8049.2149.6049.604,793
26 Apr 202448.6949.1648.5548.8248.8280,884
25 Apr 202448.3848.7948.0448.2248.22179,930
24 Apr 202449.3649.6048.3048.5048.5050,282
23 Apr 202448.6349.2448.5449.2449.24146,836
22 Apr 202448.9249.1847.7948.2148.21278,158
19 Apr 202447.8148.4947.4848.2548.25753,133
18 Apr 202448.1248.6148.0048.4048.40290,027
17 Apr 202447.5648.0547.2747.8447.84959,376
16 Apr 202448.0449.2447.1347.7547.751,183,586
15 Apr 202449.3551.4048.4348.8948.89202,566
15 Apr 20242.6 Dividend
12 Apr 202451.2852.4050.9451.3748.77225,362
11 Apr 202451.4652.0050.8051.2148.62164,655
10 Apr 202452.9453.2851.4052.6850.01164,892
09 Apr 202452.9454.2851.9853.5850.87219,979
08 Apr 202452.1352.8852.1252.8650.181,509,919
05 Apr 202452.3552.4452.0052.1549.51402,164
04 Apr 202452.8253.3352.7853.2450.54295,595
03 Apr 202452.3752.7551.5252.0749.43242,631
02 Apr 202452.3352.9851.7652.8050.13495,451
28 Mar 202452.2952.4852.0052.0749.44171,475
27 Mar 202452.4052.6451.8052.1649.5294,478
26 Mar 202451.7052.4451.6452.3049.65103,279
25 Mar 202451.9252.2051.4851.7849.16271,040
22 Mar 202451.6352.3251.5451.8049.18148,175
21 Mar 202450.7152.0850.4051.7249.10271,669
20 Mar 202449.5750.0049.1449.2746.78219,940
19 Mar 202449.5350.0849.2649.6447.13767,345
18 Mar 202450.0250.4449.3349.7847.26161,737
15 Mar 202451.0851.4250.1150.2247.6822,333
14 Mar 202451.0151.5650.8050.9048.3275,646
13 Mar 202451.1051.5650.7251.2348.64333,555
12 Mar 202450.5651.1050.1650.4047.85512,408
11 Mar 202449.7450.6049.4750.4647.911,172,077
08 Mar 202448.8550.5648.7750.3047.75524,013
07 Mar 202448.0248.7547.7448.5546.09682,098
06 Mar 202447.6948.4347.7648.2445.8041,647
05 Mar 202447.5348.2747.3647.6145.2086,980
04 Mar 202447.6849.6047.6047.9845.55114,942
01 Mar 202447.3547.9446.9947.5845.17296,566
29 Feb 202446.8147.4946.8347.2844.88720,575
28 Feb 202446.8247.1946.0046.6644.30668,999
27 Feb 202446.8647.0446.6046.9244.55263,243
26 Feb 202447.2647.4846.7246.7544.38182,101
23 Feb 202447.6547.6846.8747.3044.91172,853
22 Feb 202448.5648.9047.8447.8645.4373,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...