UK markets closed

Julius Bär Gruppe AG (0QO6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
45.21+0.25 (+0.56%)
At close: 06:20PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202359.8160.4659.4059.9059.90109,328
20 Sept 202359.8160.2959.6860.0860.08110,208
19 Sept 202358.9860.2458.9659.1759.17139,305
18 Sept 202360.1060.2658.9459.3059.30149,523
15 Sept 202359.7660.7259.6860.2060.2068,917
14 Sept 202359.6059.7058.6459.5559.55151,788
13 Sept 202359.7659.9859.2459.6059.60114,773
12 Sept 202359.5359.9059.0459.8259.8285,322
11 Sept 202359.0559.5459.1059.4459.4481,872
08 Sept 202359.8760.1258.5258.6858.6884,091
07 Sept 202360.3760.4059.7259.7259.72136,569
06 Sept 202360.5260.6960.0460.4060.40231,747
05 Sept 202361.0361.2860.5061.0561.0582,713
04 Sept 202361.4561.7061.2461.3061.3070,177
01 Sept 202361.3061.5461.0061.3561.3584,863
31 Aug 202360.0062.1059.8861.4461.44478,512
30 Aug 202360.2160.5459.4859.9059.9094,894
29 Aug 202359.7260.2459.3660.2160.21151,571
25 Aug 202359.0159.5858.9659.0159.0191,104
24 Aug 202360.0059.7459.0259.2259.2230,373
23 Aug 202358.9459.2258.6858.9658.96188,425
22 Aug 202359.1559.7658.9358.9458.94124,674
21 Aug 202358.8259.7858.6259.2759.27220,451
18 Aug 202359.5559.6458.2258.7458.7490,394
17 Aug 202359.7260.0659.4459.5659.56103,168
16 Aug 202360.4060.2859.6060.0660.0671,480
15 Aug 202360.2560.5059.9260.1160.1162,940
14 Aug 202360.0460.6259.8460.2060.2055,481
11 Aug 202361.1560.9260.1460.1960.1984,905
10 Aug 202360.1661.4060.2861.0661.06203,249
09 Aug 202360.5860.8659.9659.9659.9649,610
08 Aug 202360.0060.3059.3859.7859.7882,292
07 Aug 202359.9760.6159.7060.5260.5276,828
04 Aug 202359.8760.4459.6460.2160.21188,481
03 Aug 202358.8859.6658.8859.4259.422,845,157
02 Aug 202358.7160.2158.4859.7359.73587,977
01 Aug 2023------
31 Jul 202363.0563.1261.4461.6061.60121,283
28 Jul 202362.9463.3862.5663.0063.00147,597
27 Jul 202362.3763.1262.2463.1263.12112,517
26 Jul 202361.6062.4061.5462.1662.16256,684
25 Jul 202361.6062.2061.2261.7461.74535,796
24 Jul 202358.0061.2058.2460.3960.39299,565
21 Jul 202356.6157.4455.5856.7756.77135,510
20 Jul 202357.5157.8857.3257.4557.45157,606
19 Jul 202357.3057.9457.1357.5657.56484,316
18 Jul 202356.9457.3256.7857.3057.3069,705
17 Jul 202358.6757.4256.9056.9256.9252,959
14 Jul 202357.6057.6056.9857.2857.2845,534
13 Jul 202356.6157.5256.8857.5257.5279,712
12 Jul 202355.9756.7055.9556.4856.4875,070
11 Jul 202356.0056.0055.1255.9955.99133,986
10 Jul 202354.7555.8054.6855.4855.4859,187
07 Jul 202354.4055.1453.9254.6054.6041,906
06 Jul 202355.8355.3654.1454.7854.78132,835
05 Jul 202356.4456.3655.5455.7655.7677,535
04 Jul 202356.4856.7656.3856.6756.6724,978
03 Jul 202356.5056.8256.3256.4556.4565,510
30 Jun 202355.8156.6455.8656.3556.3546,992
29 Jun 202355.8156.0855.6055.8555.8570,261
28 Jun 202356.0055.9255.2655.7655.76207,923
27 Jun 202354.8655.5854.6454.8554.8562,111
26 Jun 202354.6955.0053.8054.9054.9045,163
23 Jun 202355.0954.8654.3454.6254.62179,127
22 Jun 202355.2055.6654.9655.0855.081,084,915
21 Jun 202356.6756.2655.6355.7155.7190,397
20 Jun 202356.4856.4455.8855.8855.88178,068
19 Jun 202357.4157.2456.3156.4656.46104,990
16 Jun 202356.2958.0857.1657.4857.48296,481
15 Jun 202358.2558.0857.4657.4857.4883,842
14 Jun 202357.5558.2057.4058.1158.11126,672
13 Jun 202357.5557.4256.8257.3357.331,534,663
12 Jun 202357.4957.3856.7457.1257.1298,609
09 Jun 202357.5557.0656.4456.6356.63109,730
08 Jun 202356.0256.8156.3256.8056.80133,133
07 Jun 202356.7756.9256.3056.5656.56109,219
06 Jun 202357.4956.8456.5056.7456.741,117,760
05 Jun 202357.3257.3256.5456.8356.83142,542
02 Jun 202358.0057.4456.0457.0757.07245,380
01 Jun 202356.9256.3055.8055.9855.98332,985
31 May 202356.1056.3055.4655.6455.641,877,645
30 May 202357.0156.7856.1056.3656.36301,237
26 May 202356.6156.8656.1856.7756.77306,286
25 May 202356.0057.2056.1456.5456.54220,482
24 May 202358.2157.4256.2856.7556.75244,568
23 May 202359.0158.9257.0257.9157.91719,732
22 May 202362.9863.6662.7463.3363.3399,291
19 May 202361.6263.1561.6262.8262.82199,552
18 May 2023------
17 May 202361.2861.5460.7061.3561.35265,101
16 May 202362.3362.3061.1061.5561.5580,716
15 May 202362.2162.9061.9662.2662.26197,480
12 May 202362.1062.7662.0062.2562.25261,951
11 May 202363.0162.0661.2261.6661.66120,966
10 May 202362.0062.4061.0261.1861.18445,408
09 May 202362.0062.6261.0461.9261.9298,272
05 May 202362.9862.6661.6561.7461.7439,242
04 May 202362.7362.8660.9862.6762.67128,560
03 May 202364.0063.2862.4662.8762.8761,852
02 May 202363.6064.3062.5064.0064.0056,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...