UK markets closed

Julius Bär Gruppe AG (BAER.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
52.00+1.02 (+2.00%)
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202451.8052.7251.4852.0052.00784,989
02 May 202450.6851.7850.5050.9850.98829,701
30 Apr 202449.6050.2249.4549.6149.61556,627
29 Apr 202449.4149.7749.1849.6049.60563,422
26 Apr 202448.7049.1948.5449.1149.11477,509
25 Apr 202448.4448.7947.9348.2348.23544,248
24 Apr 202449.3749.5448.2748.4548.45555,920
23 Apr 202448.5449.2448.5449.2449.24567,050
22 Apr 202448.8049.2147.7348.2148.21640,727
19 Apr 202447.6048.5347.4148.4448.44400,567
18 Apr 202448.0848.6347.9248.4148.41820,063
17 Apr 202447.5548.0547.4047.9147.91465,223
16 Apr 202448.1548.1547.1347.6447.64841,972
15 Apr 202449.6549.6548.4148.8948.89973,216
15 Apr 20242.6 Dividend
12 Apr 202451.4052.4050.9051.3648.76779,034
11 Apr 202451.4852.0450.7851.2848.68589,202
10 Apr 202452.9853.1051.2651.6849.06731,777
09 Apr 202453.0054.2451.5652.7050.03973,877
08 Apr 202452.1252.8852.0652.8650.18357,640
05 Apr 202452.4252.7051.9852.1249.48792,741
04 Apr 202452.8853.3652.7653.3050.60688,598
03 Apr 202452.2652.5851.5052.4449.79372,242
02 Apr 202452.4652.9852.0452.2649.61625,286
28 Mar 202452.2652.5252.0052.0849.44600,152
27 Mar 202452.3452.6651.8452.1649.52367,939
26 Mar 202451.6452.5651.6452.3049.65491,436
25 Mar 202451.9052.2251.6651.7849.16367,026
22 Mar 202451.5652.3051.5651.8049.18463,262
21 Mar 202450.4652.0850.2651.7249.101,295,864
20 Mar 202449.5449.8149.0849.5547.04475,520
19 Mar 202449.5049.7749.2649.7047.18492,045
18 Mar 202450.0050.0449.3149.7847.26707,165
15 Mar 202450.9651.3050.1250.1247.581,321,370
14 Mar 202451.0051.3050.8051.1048.51570,979
13 Mar 202451.2051.3650.8851.2448.65575,669
12 Mar 202450.6251.1450.1651.0448.46786,849
11 Mar 202449.7750.5649.6750.4647.91824,510
08 Mar 202448.9050.5848.7850.2847.731,484,264
07 Mar 202448.0448.7847.8648.5546.09882,995
06 Mar 202447.7748.4547.7148.0845.65627,707
05 Mar 202447.5247.9247.2747.6145.20409,561
04 Mar 202447.8048.2247.6647.9845.55459,793
01 Mar 202447.5147.9447.2247.8745.45963,845
29 Feb 202446.8547.4846.8147.2844.891,721,210
28 Feb 202446.8946.9945.9846.6544.29981,739
27 Feb 202446.8347.1546.5546.9044.53846,856
26 Feb 202447.2947.4446.6646.7544.38579,910
23 Feb 202447.6847.6846.8747.3144.92826,438
22 Feb 202448.5648.7747.8547.8545.43566,045
21 Feb 202448.0848.4447.6448.1145.67494,679
20 Feb 202448.5148.6247.6248.2545.81609,479
19 Feb 202448.8649.1948.7148.7746.30430,007
16 Feb 202449.8250.1849.2849.4246.92824,166
15 Feb 202447.7049.5447.6949.3046.801,355,799
14 Feb 202446.0047.5146.0047.3544.95650,393
13 Feb 202447.1547.1545.8946.2043.86963,434
12 Feb 202446.7247.2646.4347.2144.82508,230
09 Feb 202446.6547.3346.1446.4544.10729,794
08 Feb 202446.1046.5445.5846.3944.04849,875
07 Feb 202445.8446.4345.4745.9143.59895,764
06 Feb 202447.9748.0545.6645.6643.351,381,956
05 Feb 202448.3049.0447.8948.0045.57881,051
02 Feb 202448.5649.7147.9248.2345.791,378,791
01 Feb 202449.6051.9447.2547.7245.302,529,971
31 Jan 202447.8948.0247.1747.3044.911,297,367
30 Jan 202447.3047.8047.0747.8045.38559,367
29 Jan 202447.1247.2646.6547.2544.86608,482
26 Jan 202446.4448.0846.3247.7645.34913,269
25 Jan 202445.9046.1145.5546.1143.78510,733
24 Jan 202446.2646.4245.8646.1343.79561,734
23 Jan 202446.7446.7845.8745.9043.58512,013
22 Jan 202446.5247.0046.2546.5244.17440,323
19 Jan 202446.6746.6745.9245.9943.66513,999
18 Jan 202445.4646.4345.1346.0443.71608,871
17 Jan 202445.9546.0144.6145.3043.011,225,487
16 Jan 202446.9047.0546.3146.7344.36822,234
15 Jan 202447.2647.6347.2047.4445.04316,075
12 Jan 202447.5047.7247.1447.4145.01433,091
11 Jan 202447.6047.8046.9647.2644.87541,168
10 Jan 202446.4547.3245.9747.2044.81836,241
09 Jan 202447.8747.9046.8546.9844.60641,989
08 Jan 202447.8448.0647.2747.9345.50455,404
05 Jan 202447.7548.0547.0547.8645.44613,339
04 Jan 202447.1348.2347.1248.2345.79607,696
03 Jan 202447.7648.0146.5846.8544.48867,537
29 Dec 202347.3947.4047.1547.1544.76269,324
28 Dec 202347.1547.2746.6147.0044.62440,164
27 Dec 202346.7647.3346.5147.2744.88370,143
22 Dec 202347.0047.1146.6246.7644.39337,612
21 Dec 202346.7147.3346.3547.0444.66700,817
20 Dec 202347.3147.6946.8747.6245.21539,647
19 Dec 202347.1047.4446.6047.1244.73541,249
18 Dec 202347.1147.7146.9447.1144.73683,631
15 Dec 202347.0747.6746.7847.4245.02960,433
14 Dec 202346.2046.9745.8246.4844.13973,301
13 Dec 202344.6845.1644.4944.9342.66584,192
12 Dec 202345.3845.4144.3544.7742.50792,099
11 Dec 202346.0046.1345.3545.3543.05536,430
08 Dec 202345.0445.9444.9445.7643.44651,361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...