Julius Bär Gruppe AG (ETR:JGE)
Germany · Delayed Price · Currency is EUR 58.82
+0.24 (0.41%)
At close: Sep 19, 2025
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.37% | - |
| Sep 18, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -1.20% | - |
| Sep 17, 2025 | 60.14 | 60.14 | 59.88 | 59.88 | 59.88 | -3.14% | 1 |
| Sep 15, 2025 | 61.88 | 61.88 | 61.82 | 61.82 | 61.82 | 0.06% | 5 |
| Sep 12, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.58% | - |
| Sep 11, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.39% | - |
| Sep 10, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.32% | - |
| Sep 9, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.19% | - |
| Sep 8, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 1.08% | - |
| Sep 5, 2025 | 61.04 | 61.04 | 60.92 | 60.92 | 60.92 | -0.33% | 13 |
| Sep 4, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.89% | - |
| Sep 3, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -1.56% | - |
| Sep 1, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -1.79% | 2 |
| Aug 28, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.32% | - |
| Aug 27, 2025 | 63.28 | 63.28 | 62.86 | 62.86 | 62.86 | -0.54% | 1 |
| Aug 26, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.03% | 3 |
| Aug 25, 2025 | 63.40 | 63.86 | 63.40 | 63.86 | 63.86 | 0.28% | 1 |
| Aug 22, 2025 | 63.30 | 63.68 | 63.28 | 63.68 | 63.68 | 2.31% | 221 |
| Aug 21, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.03% | - |
| Aug 20, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 2.07% | 1 |
| Aug 18, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.29% | - |
| Aug 15, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.96% | 3 |
| Aug 14, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -1.17% | - |
| Aug 13, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - | - |
| Aug 12, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.42% | - |
| Aug 11, 2025 | 61.24 | 61.54 | 61.22 | 61.54 | 61.54 | 1.12% | 41 |
| Aug 8, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.66% | - |
| Aug 7, 2025 | 59.32 | 60.46 | 59.32 | 60.46 | 60.46 | 2.54% | 3 |
| Aug 6, 2025 | 59.10 | 59.10 | 58.96 | 58.96 | 58.96 | 0.24% | 1 |
| Aug 5, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.07% | 100 |
| Aug 4, 2025 | 57.78 | 58.28 | 57.78 | 58.20 | 58.20 | -2.02% | 450 |
| Aug 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 2 |
| Jul 31, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.87% | - |
| Jul 30, 2025 | 60.04 | 60.04 | 59.92 | 59.92 | 59.92 | 0.84% | 70 |
| Jul 29, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 0.03% | - |
| Jul 28, 2025 | 60.68 | 60.68 | 59.40 | 59.40 | 59.40 | -1.53% | 148 |
| Jul 25, 2025 | 60.48 | 60.48 | 60.32 | 60.32 | 60.32 | -0.43% | 2 |
| Jul 24, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.77% | - |
| Jul 23, 2025 | 60.48 | 60.60 | 59.46 | 60.12 | 60.12 | 1.25% | 1,122 |
| Jul 22, 2025 | 60.28 | 60.28 | 59.38 | 59.38 | 59.38 | -1.92% | 30 |
| Jul 21, 2025 | 59.96 | 60.54 | 59.96 | 60.54 | 60.54 | 1.24% | 100 |
| Jul 18, 2025 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | 2.15% | 464 |
| Jul 17, 2025 | 58.84 | 58.84 | 58.54 | 58.54 | 58.54 | 0.07% | 4 |
| Jul 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.65% | - |
| Jul 15, 2025 | 60.28 | 60.28 | 59.48 | 59.48 | 59.48 | 0.44% | 504 |
| Jul 14, 2025 | 59.00 | 59.22 | 59.00 | 59.22 | 59.22 | 0.03% | 100 |
| Jul 11, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.20% | 4 |
| Jul 10, 2025 | 59.00 | 59.08 | 59.00 | 59.08 | 59.08 | 1.30% | 3 |
| Jul 9, 2025 | 58.42 | 58.42 | 58.32 | 58.32 | 58.32 | -0.68% | 1 |
| Jul 8, 2025 | 57.96 | 58.72 | 57.96 | 58.72 | 58.72 | 1.49% | 82 |