Julius Bär Gruppe AG (SWX:BAER)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
55.22
-0.54 (-0.97%)
Jul 31, 2025, 5:31 PM CET

Julius Bär Gruppe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202556.0056.1055.1655.2255.22-0.97%516,118
Jul 30, 202555.3456.1854.9255.7655.760.90%368,840
Jul 29, 202555.3855.7055.1255.2655.26-0.04%445,319
Jul 28, 202556.3456.8455.2855.2855.28-1.81%389,987
Jul 25, 202556.7056.7055.6056.3056.30-0.81%418,427
Jul 24, 202556.3856.8456.1056.7656.761.36%575,996
Jul 23, 202556.1256.6455.4056.0056.001.27%571,873
Jul 22, 202557.6258.4054.7455.3055.30-2.12%1,396,460
Jul 21, 202555.6856.5655.6056.5056.501.47%422,610
Jul 18, 202555.0055.9854.9655.6855.681.90%529,523
Jul 17, 202554.9655.2054.1854.6454.640.04%723,584
Jul 16, 202555.2255.5454.6254.6254.62-1.41%502,872
Jul 15, 202555.2456.2855.1455.4055.400.40%343,275
Jul 14, 202554.4655.1854.4655.1855.180.07%240,931
Jul 11, 202554.8255.5654.6455.1455.140.15%472,248
Jul 10, 202554.7455.1854.5255.0655.061.36%536,472
Jul 9, 202554.8655.1054.1454.3254.32-0.80%740,821
Jul 8, 202554.4054.7653.9654.7654.761.26%828,475
Jul 7, 202553.3254.1453.1854.0854.081.31%480,945
Jul 4, 202553.7254.0453.0453.3853.38-1.00%444,311
Jul 3, 202554.3054.4453.4653.9253.92-0.30%774,639
Jul 2, 202553.8654.2453.5854.0854.081.35%669,907
Jul 1, 202553.4653.6453.0453.3653.36-0.52%541,659
Jun 30, 202553.8454.1453.5053.6453.64-0.33%552,458
Jun 27, 202553.4053.8653.3453.8253.821.47%402,354
Jun 26, 202552.7053.1052.5253.0453.041.38%510,012
Jun 25, 202552.5052.7852.2852.3252.320.23%721,063
Jun 24, 202553.3053.3052.1652.2052.201.79%465,417
Jun 23, 202551.3251.7451.0051.2851.28-1.12%379,619
Jun 20, 202551.6052.2851.6051.8651.860.82%762,751
Jun 19, 202551.3051.5650.7851.4451.44-0.54%471,605
Jun 18, 202552.1052.1051.3251.7251.72-0.92%566,008
Jun 17, 202552.2852.4451.8652.2052.20-1.06%573,731
Jun 16, 202552.5053.1652.5052.7652.760.61%453,335
Jun 13, 202552.5052.8652.2452.4452.44-2.02%499,958
Jun 12, 202553.2053.8452.9653.5253.52-0.34%489,298
Jun 11, 202552.9254.0852.8853.7053.701.74%651,361
Jun 10, 202552.4052.8852.1252.7852.780.04%584,930
Jun 6, 202551.6452.9651.5052.7652.760.61%584,195
Jun 5, 202552.7653.0052.2652.4452.44-0.11%748,408
Jun 4, 202553.0853.2452.1252.5052.50-1.32%1,074,050
Jun 3, 202552.8053.5652.5453.2053.20-1.44%1,065,920
Jun 2, 202553.7054.2453.3253.9853.98-0.26%647,223
May 30, 202553.9654.3053.4654.1254.121.27%1,440,727
May 28, 202554.0054.1653.3453.4453.44-1.37%439,767
May 27, 202554.0054.9053.7654.1854.180.41%423,887
May 26, 202554.0054.1453.5853.9653.961.35%444,824
May 23, 202553.8854.4852.0453.2453.24-1.52%699,786
May 22, 202554.0254.5653.4254.0654.06-0.92%668,089
May 21, 202553.2655.1453.2654.5654.56-4.85%1,460,335