UK markets open in 2 hours 2 minutes

Julius Bär Gruppe AG (0QO6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
45.21+0.25 (+0.56%)
At close: 05:20PM GMT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202446.8247.1946.0046.3246.32586,892
27 Feb 202446.8647.0446.6046.9246.92263,243
26 Feb 202447.2647.4846.7246.7546.75182,101
23 Feb 202447.6547.6846.8747.3047.30172,853
22 Feb 202448.5648.9047.8447.8647.8673,742
21 Feb 202448.1048.3547.7048.1148.11919,647
20 Feb 202448.6148.6047.6348.2548.2573,299
19 Feb 202448.8849.7248.0548.7748.77199,714
16 Feb 202449.7250.1249.0049.4249.42102,858
15 Feb 202447.8149.5047.7049.1849.18116,363
14 Feb 202446.0747.4746.0047.3447.34112,849
13 Feb 202447.1347.1545.8946.3046.30534,103
12 Feb 202446.7247.2146.1746.8846.88123,376
09 Feb 202446.5447.2446.1546.4546.45847,255
08 Feb 202446.0546.5245.5946.3946.39378,351
07 Feb 202445.9046.4245.5245.8445.8413,542
06 Feb 202448.0147.9745.6546.2246.22584,094
05 Feb 202448.2648.9647.8748.3248.32167,140
02 Feb 202448.5649.5747.4348.8148.81168,837
01 Feb 202449.3351.9047.0147.7247.72529,697
31 Jan 202447.8348.1345.9147.9247.92476,785
30 Jan 202447.2347.8046.9647.8047.80116,226
29 Jan 202447.0748.0545.5147.2647.26164,918
26 Jan 202446.4547.9945.8347.7647.76265,881
25 Jan 202445.8846.1145.5745.9845.98114,925
24 Jan 202446.2046.5645.8746.1146.11175,220
23 Jan 202446.7446.7845.9046.0546.05232,884
22 Jan 202446.7146.8845.7146.5246.52164,886
19 Jan 202446.6346.6745.9845.9945.99301,248
18 Jan 202445.5346.4145.1646.0246.02181,233
17 Jan 202446.0046.0244.6445.2945.29571,774
16 Jan 202446.9047.4446.3046.7346.73215,839
15 Jan 202447.7247.8547.1247.4447.44260,574
12 Jan 202447.5147.7247.1147.4747.47127,678
11 Jan 202447.6447.9046.9147.3047.30132,774
10 Jan 202446.3847.2745.9147.1447.14219,903
09 Jan 202447.9147.9346.8446.9846.98219,832
08 Jan 202447.8148.0547.3247.9447.94176,472
05 Jan 202447.6548.0347.0647.6547.65220,310
04 Jan 202447.0848.2347.1748.2348.23150,256
03 Jan 202447.6447.9846.5946.8646.86733,596
02 Jan 2024------
29 Dec 202347.3347.4046.7147.2247.2257,732
28 Dec 202347.1947.2746.6046.7046.7079,667
27 Dec 202346.7447.3146.4746.8646.86119,589
22 Dec 202346.9447.3346.6246.8546.8599,364
21 Dec 202346.7247.3546.3547.0447.04126,114
20 Dec 202347.4447.9946.9547.6247.62306,576
19 Dec 202347.0947.3446.6147.1247.12108,708
18 Dec 202347.0747.7146.8347.1147.11281,591
15 Dec 202347.2147.7046.2047.4247.42217,449
14 Dec 202346.2546.9544.6646.6046.60116,937
13 Dec 202344.6845.1444.5445.0045.00126,807
12 Dec 202345.3745.6944.3944.7744.77103,967
11 Dec 202346.0746.1145.3545.7645.76195,370
08 Dec 202345.1045.8744.6445.7645.76240,509
07 Dec 202344.7445.0744.3944.9144.9162,097
06 Dec 202345.9946.2345.1245.1545.15929,663
05 Dec 202343.5445.4043.5045.4045.40263,392
04 Dec 202344.6444.8643.8643.8943.89136,197
01 Dec 202344.5144.8143.9644.5544.55726,899
30 Nov 202343.5144.4643.4744.2244.22257,059
29 Nov 202343.7443.9643.2143.4143.41210,620
28 Nov 202344.3145.2543.0243.5443.54643,464
27 Nov 202345.6747.3445.4146.0646.06278,541
24 Nov 202347.2047.7846.6947.0747.07573,679
23 Nov 202348.3148.3647.0847.9647.96186,684
22 Nov 202348.3749.1248.1548.3448.34297,516
21 Nov 202348.0649.6547.5748.7548.75579,073
20 Nov 202351.8553.0048.0049.4249.42403,804
17 Nov 202355.7656.1655.3655.7255.72720,596
16 Nov 202355.2856.0055.1255.5955.59467,555
15 Nov 202353.8755.7053.5454.6854.68125,148
14 Nov 202352.7154.0852.3053.4253.42304,102
13 Nov 202352.0853.2051.8652.7152.71377,454
10 Nov 202351.9252.2451.5451.7151.71820,290
09 Nov 202351.8852.1051.2851.9551.95141,766
08 Nov 202351.3351.6650.7651.4751.47404,996
07 Nov 202352.9653.8650.4851.9651.96112,665
06 Nov 202354.1454.5453.1853.3153.31383,324
03 Nov 202354.6154.9653.9854.3154.3175,163
02 Nov 202354.0454.7653.6254.3054.3095,380
01 Nov 202353.8554.3353.6254.3054.30174,467
31 Oct 202353.2653.7852.9453.6053.60102,391
30 Oct 202353.1753.6252.6853.2553.25480,905
27 Oct 202353.4754.0053.0253.4853.4893,086
26 Oct 202352.8053.4252.5852.6652.6658,524
25 Oct 202354.0654.0652.8453.0053.0098,415
24 Oct 202354.3554.9253.8254.2854.2867,376
23 Oct 202354.1054.4453.4253.8553.8562,457
20 Oct 202354.6954.7453.9853.9853.98133,618
19 Oct 202355.8756.6254.2055.3255.32146,274
18 Oct 202357.5557.7856.1756.1856.18138,467
17 Oct 202357.5558.2657.3457.8257.8234,213
16 Oct 202358.3358.4857.4457.9057.9030,768
13 Oct 202359.0759.2457.8858.0258.0240,946
12 Oct 202359.6259.9459.3059.3059.3030,777
11 Oct 202358.7359.5058.8659.3259.3288,975
10 Oct 202358.8059.3858.7458.9658.9668,998
09 Oct 202358.4258.7057.8658.2758.27138,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...