Julius Bär Gruppe AG (SWX:BAER)
Switzerland · Delayed Price · Currency is CHF 53.34
+0.44 (0.83%)
Oct 24, 2025, 5:30 PM CET
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 53.08 | 53.36 | 52.76 | 53.34 | 53.34 | 0.83% | 284,217 |
| Oct 23, 2025 | 52.70 | 53.40 | 52.52 | 52.90 | 52.90 | 0.69% | 298,413 |
| Oct 22, 2025 | 52.40 | 52.80 | 52.00 | 52.54 | 52.54 | 0.04% | 269,339 |
| Oct 21, 2025 | 53.20 | 53.20 | 52.12 | 52.52 | 52.52 | -1.02% | 331,182 |
| Oct 20, 2025 | 53.26 | 53.70 | 52.94 | 53.06 | 53.06 | 0.72% | 565,881 |
| Oct 17, 2025 | 53.00 | 53.06 | 51.76 | 52.68 | 52.68 | -2.88% | 930,402 |
| Oct 16, 2025 | 54.10 | 55.02 | 53.78 | 54.24 | 54.24 | 0.41% | 318,779 |
| Oct 15, 2025 | 54.00 | 54.64 | 53.58 | 54.02 | 54.02 | 0.97% | 417,230 |
| Oct 14, 2025 | 55.34 | 55.40 | 53.50 | 53.50 | 53.50 | -4.09% | 924,446 |
| Oct 13, 2025 | 56.04 | 56.46 | 55.26 | 55.78 | 55.78 | -0.71% | 359,972 |
| Oct 10, 2025 | 55.92 | 57.26 | 55.92 | 56.18 | 56.18 | 0.29% | 393,648 |
| Oct 9, 2025 | 55.92 | 56.40 | 55.74 | 56.02 | 56.02 | -0.04% | 351,519 |
| Oct 8, 2025 | 55.68 | 56.38 | 55.66 | 56.04 | 56.04 | 0.54% | 361,585 |
| Oct 7, 2025 | 55.58 | 56.02 | 55.48 | 55.74 | 55.74 | 0.18% | 292,684 |
| Oct 6, 2025 | 55.12 | 55.64 | 54.72 | 55.64 | 55.64 | 0.80% | 289,970 |
| Oct 3, 2025 | 55.68 | 56.04 | 54.46 | 55.20 | 55.20 | -0.25% | 352,143 |
| Oct 2, 2025 | 55.26 | 55.72 | 55.06 | 55.34 | 55.34 | 0.55% | 405,940 |
| Oct 1, 2025 | 54.72 | 55.56 | 54.36 | 55.04 | 55.04 | 0.15% | 471,583 |
| Sep 30, 2025 | 54.32 | 55.20 | 54.14 | 54.96 | 54.96 | 1.18% | 433,141 |
| Sep 29, 2025 | 54.10 | 54.46 | 53.74 | 54.32 | 54.32 | 1.23% | 291,673 |
| Sep 26, 2025 | 53.48 | 53.86 | 53.42 | 53.66 | 53.66 | 0.75% | 315,068 |
| Sep 25, 2025 | 53.74 | 53.80 | 52.56 | 53.26 | 53.26 | -1.59% | 518,240 |
| Sep 24, 2025 | 54.76 | 54.78 | 53.56 | 54.12 | 54.12 | -1.74% | 538,711 |
| Sep 23, 2025 | 54.90 | 55.72 | 54.34 | 55.08 | 55.08 | 1.14% | 627,625 |
| Sep 22, 2025 | 55.32 | 55.38 | 54.34 | 54.46 | 54.46 | -1.73% | 409,692 |
| Sep 19, 2025 | 55.28 | 55.68 | 55.08 | 55.42 | 55.42 | 0.43% | 1,291,933 |
| Sep 18, 2025 | 55.76 | 55.94 | 55.06 | 55.18 | 55.18 | -1.04% | 384,602 |
| Sep 17, 2025 | 56.04 | 56.22 | 55.74 | 55.76 | 55.76 | -0.75% | 478,213 |
| Sep 16, 2025 | 57.72 | 57.78 | 55.86 | 56.18 | 56.18 | -2.70% | 523,315 |
| Sep 15, 2025 | 57.90 | 58.08 | 57.60 | 57.74 | 57.74 | 0.07% | 268,027 |
| Sep 12, 2025 | 58.24 | 58.38 | 57.24 | 57.70 | 57.70 | -0.55% | 257,651 |
| Sep 11, 2025 | 58.10 | 58.38 | 57.66 | 58.02 | 58.02 | 0.24% | 268,512 |
| Sep 10, 2025 | 57.84 | 58.06 | 57.52 | 57.88 | 57.88 | 0.52% | 284,245 |
| Sep 9, 2025 | 57.50 | 57.62 | 57.00 | 57.58 | 57.58 | 0.31% | 289,260 |
| Sep 8, 2025 | 57.20 | 57.52 | 57.04 | 57.40 | 57.40 | 0.67% | 193,567 |
| Sep 5, 2025 | 57.90 | 58.26 | 56.82 | 57.02 | 57.02 | -0.63% | 311,358 |
| Sep 4, 2025 | 56.96 | 57.50 | 56.76 | 57.38 | 57.38 | 1.06% | 417,369 |
| Sep 3, 2025 | 57.02 | 57.20 | 56.46 | 56.78 | 56.78 | -0.14% | 278,669 |
| Sep 2, 2025 | 57.52 | 58.30 | 56.52 | 56.86 | 56.86 | -0.98% | 469,631 |
| Sep 1, 2025 | 57.48 | 57.74 | 56.88 | 57.42 | 57.42 | -0.49% | 270,311 |
| Aug 29, 2025 | 58.68 | 58.72 | 57.70 | 57.70 | 57.70 | -1.70% | 313,275 |
| Aug 28, 2025 | 58.94 | 59.34 | 58.56 | 58.70 | 58.70 | -0.14% | 249,926 |
| Aug 27, 2025 | 58.88 | 59.38 | 58.22 | 58.78 | 58.78 | -0.03% | 465,747 |
| Aug 26, 2025 | 59.42 | 59.60 | 58.62 | 58.80 | 58.80 | -1.61% | 768,131 |
| Aug 25, 2025 | 59.58 | 59.88 | 59.50 | 59.76 | 59.76 | 0.20% | 269,632 |
| Aug 22, 2025 | 58.30 | 59.64 | 58.22 | 59.64 | 59.64 | 1.84% | 370,706 |
| Aug 21, 2025 | 58.44 | 58.76 | 58.26 | 58.56 | 58.56 | 0.21% | 229,281 |
| Aug 20, 2025 | 58.40 | 58.72 | 58.32 | 58.44 | 58.44 | -0.61% | 273,324 |
| Aug 19, 2025 | 57.66 | 58.88 | 57.66 | 58.80 | 58.80 | 2.19% | 406,659 |
| Aug 18, 2025 | 57.46 | 57.68 | 57.22 | 57.54 | 57.54 | -0.21% | 217,806 |