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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	59.81	60.46	59.40	59.90	59.90	109,328
20 Sept 2023	59.81	60.29	59.68	60.08	60.08	110,208
19 Sept 2023	58.98	60.24	58.96	59.17	59.17	139,305
18 Sept 2023	60.10	60.26	58.94	59.30	59.30	149,523
15 Sept 2023	59.76	60.72	59.68	60.20	60.20	68,917
14 Sept 2023	59.60	59.70	58.64	59.55	59.55	151,788
13 Sept 2023	59.76	59.98	59.24	59.60	59.60	114,773
12 Sept 2023	59.53	59.90	59.04	59.82	59.82	85,322
11 Sept 2023	59.05	59.54	59.10	59.44	59.44	81,872
08 Sept 2023	59.87	60.12	58.52	58.68	58.68	84,091
07 Sept 2023	60.37	60.40	59.72	59.72	59.72	136,569
06 Sept 2023	60.52	60.69	60.04	60.40	60.40	231,747
05 Sept 2023	61.03	61.28	60.50	61.05	61.05	82,713
04 Sept 2023	61.45	61.70	61.24	61.30	61.30	70,177
01 Sept 2023	61.30	61.54	61.00	61.35	61.35	84,863
31 Aug 2023	60.00	62.10	59.88	61.44	61.44	478,512
30 Aug 2023	60.21	60.54	59.48	59.90	59.90	94,894
29 Aug 2023	59.72	60.24	59.36	60.21	60.21	151,571
25 Aug 2023	59.01	59.58	58.96	59.01	59.01	91,104
24 Aug 2023	60.00	59.74	59.02	59.22	59.22	30,373
23 Aug 2023	58.94	59.22	58.68	58.96	58.96	188,425
22 Aug 2023	59.15	59.76	58.93	58.94	58.94	124,674
21 Aug 2023	58.82	59.78	58.62	59.27	59.27	220,451
18 Aug 2023	59.55	59.64	58.22	58.74	58.74	90,394
17 Aug 2023	59.72	60.06	59.44	59.56	59.56	103,168
16 Aug 2023	60.40	60.28	59.60	60.06	60.06	71,480
15 Aug 2023	60.25	60.50	59.92	60.11	60.11	62,940
14 Aug 2023	60.04	60.62	59.84	60.20	60.20	55,481
11 Aug 2023	61.15	60.92	60.14	60.19	60.19	84,905
10 Aug 2023	60.16	61.40	60.28	61.06	61.06	203,249
09 Aug 2023	60.58	60.86	59.96	59.96	59.96	49,610
08 Aug 2023	60.00	60.30	59.38	59.78	59.78	82,292
07 Aug 2023	59.97	60.61	59.70	60.52	60.52	76,828
04 Aug 2023	59.87	60.44	59.64	60.21	60.21	188,481
03 Aug 2023	58.88	59.66	58.88	59.42	59.42	2,845,157
02 Aug 2023	58.71	60.21	58.48	59.73	59.73	587,977
01 Aug 2023	-	-	-	-	-	-
31 Jul 2023	63.05	63.12	61.44	61.60	61.60	121,283
28 Jul 2023	62.94	63.38	62.56	63.00	63.00	147,597
27 Jul 2023	62.37	63.12	62.24	63.12	63.12	112,517
26 Jul 2023	61.60	62.40	61.54	62.16	62.16	256,684
25 Jul 2023	61.60	62.20	61.22	61.74	61.74	535,796
24 Jul 2023	58.00	61.20	58.24	60.39	60.39	299,565
21 Jul 2023	56.61	57.44	55.58	56.77	56.77	135,510
20 Jul 2023	57.51	57.88	57.32	57.45	57.45	157,606
19 Jul 2023	57.30	57.94	57.13	57.56	57.56	484,316
18 Jul 2023	56.94	57.32	56.78	57.30	57.30	69,705
17 Jul 2023	58.67	57.42	56.90	56.92	56.92	52,959
14 Jul 2023	57.60	57.60	56.98	57.28	57.28	45,534
13 Jul 2023	56.61	57.52	56.88	57.52	57.52	79,712
12 Jul 2023	55.97	56.70	55.95	56.48	56.48	75,070
11 Jul 2023	56.00	56.00	55.12	55.99	55.99	133,986
10 Jul 2023	54.75	55.80	54.68	55.48	55.48	59,187
07 Jul 2023	54.40	55.14	53.92	54.60	54.60	41,906
06 Jul 2023	55.83	55.36	54.14	54.78	54.78	132,835
05 Jul 2023	56.44	56.36	55.54	55.76	55.76	77,535
04 Jul 2023	56.48	56.76	56.38	56.67	56.67	24,978
03 Jul 2023	56.50	56.82	56.32	56.45	56.45	65,510
30 Jun 2023	55.81	56.64	55.86	56.35	56.35	46,992
29 Jun 2023	55.81	56.08	55.60	55.85	55.85	70,261
28 Jun 2023	56.00	55.92	55.26	55.76	55.76	207,923
27 Jun 2023	54.86	55.58	54.64	54.85	54.85	62,111
26 Jun 2023	54.69	55.00	53.80	54.90	54.90	45,163
23 Jun 2023	55.09	54.86	54.34	54.62	54.62	179,127
22 Jun 2023	55.20	55.66	54.96	55.08	55.08	1,084,915
21 Jun 2023	56.67	56.26	55.63	55.71	55.71	90,397
20 Jun 2023	56.48	56.44	55.88	55.88	55.88	178,068
19 Jun 2023	57.41	57.24	56.31	56.46	56.46	104,990
16 Jun 2023	56.29	58.08	57.16	57.48	57.48	296,481
15 Jun 2023	58.25	58.08	57.46	57.48	57.48	83,842
14 Jun 2023	57.55	58.20	57.40	58.11	58.11	126,672
13 Jun 2023	57.55	57.42	56.82	57.33	57.33	1,534,663
12 Jun 2023	57.49	57.38	56.74	57.12	57.12	98,609
09 Jun 2023	57.55	57.06	56.44	56.63	56.63	109,730
08 Jun 2023	56.02	56.81	56.32	56.80	56.80	133,133
07 Jun 2023	56.77	56.92	56.30	56.56	56.56	109,219
06 Jun 2023	57.49	56.84	56.50	56.74	56.74	1,117,760
05 Jun 2023	57.32	57.32	56.54	56.83	56.83	142,542
02 Jun 2023	58.00	57.44	56.04	57.07	57.07	245,380
01 Jun 2023	56.92	56.30	55.80	55.98	55.98	332,985
31 May 2023	56.10	56.30	55.46	55.64	55.64	1,877,645
30 May 2023	57.01	56.78	56.10	56.36	56.36	301,237
26 May 2023	56.61	56.86	56.18	56.77	56.77	306,286
25 May 2023	56.00	57.20	56.14	56.54	56.54	220,482
24 May 2023	58.21	57.42	56.28	56.75	56.75	244,568
23 May 2023	59.01	58.92	57.02	57.91	57.91	719,732
22 May 2023	62.98	63.66	62.74	63.33	63.33	99,291
19 May 2023	61.62	63.15	61.62	62.82	62.82	199,552
18 May 2023	-	-	-	-	-	-
17 May 2023	61.28	61.54	60.70	61.35	61.35	265,101
16 May 2023	62.33	62.30	61.10	61.55	61.55	80,716
15 May 2023	62.21	62.90	61.96	62.26	62.26	197,480
12 May 2023	62.10	62.76	62.00	62.25	62.25	261,951
11 May 2023	63.01	62.06	61.22	61.66	61.66	120,966
10 May 2023	62.00	62.40	61.02	61.18	61.18	445,408
09 May 2023	62.00	62.62	61.04	61.92	61.92	98,272
05 May 2023	62.98	62.66	61.65	61.74	61.74	39,242
04 May 2023	62.73	62.86	60.98	62.67	62.67	128,560
03 May 2023	64.00	63.28	62.46	62.87	62.87	61,852
02 May 2023	63.60	64.30	62.50	64.00	64.00	56,943
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,737.52+28.26(+0.13%)

Julius Bär Gruppe AG (0QO6.L)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,737.52
+28.26(+0.13%)