Julius Bär Gruppe AG (SWX:BAER)
Switzerland · Delayed Price · Currency is CHF 59.64
+1.08 (1.84%)
Aug 22, 2025, 5:30 PM CET
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 57.48 | 58.26 | 57.48 | 57.66 | 57.66 | 1.19% | 313,442 |
| Aug 14, 2025 | 57.48 | 57.98 | 56.84 | 56.98 | 56.98 | -1.32% | 431,507 |
| Aug 13, 2025 | 58.00 | 58.14 | 57.56 | 57.74 | 57.74 | -0.21% | 298,966 |
| Aug 12, 2025 | 58.08 | 58.28 | 57.62 | 57.86 | 57.86 | -0.21% | 289,398 |
| Aug 11, 2025 | 57.62 | 57.98 | 57.52 | 57.98 | 57.98 | 1.05% | 380,144 |
| Aug 8, 2025 | 56.84 | 57.38 | 56.70 | 57.38 | 57.38 | 0.95% | 369,567 |
| Aug 7, 2025 | 55.62 | 57.24 | 55.48 | 56.84 | 56.84 | 2.75% | 522,049 |
| Aug 6, 2025 | 55.42 | 55.62 | 55.04 | 55.32 | 55.32 | 0.55% | 301,257 |
| Aug 5, 2025 | 54.98 | 55.40 | 54.66 | 55.02 | 55.02 | 1.10% | 343,499 |
| Aug 4, 2025 | 53.92 | 54.50 | 53.54 | 54.42 | 54.42 | -1.45% | 690,516 |
| Jul 31, 2025 | 56.00 | 56.10 | 55.16 | 55.22 | 55.22 | -0.97% | 516,118 |
| Jul 30, 2025 | 55.34 | 56.18 | 54.92 | 55.76 | 55.76 | 0.90% | 368,840 |
| Jul 29, 2025 | 55.38 | 55.70 | 55.12 | 55.26 | 55.26 | -0.04% | 445,319 |
| Jul 28, 2025 | 56.34 | 56.84 | 55.28 | 55.28 | 55.28 | -1.81% | 389,987 |
| Jul 25, 2025 | 56.70 | 56.70 | 55.60 | 56.30 | 56.30 | -0.81% | 418,427 |
| Jul 24, 2025 | 56.38 | 56.84 | 56.10 | 56.76 | 56.76 | 1.36% | 575,996 |
| Jul 23, 2025 | 56.12 | 56.64 | 55.40 | 56.00 | 56.00 | 1.27% | 571,873 |
| Jul 22, 2025 | 57.62 | 58.40 | 54.74 | 55.30 | 55.30 | -2.12% | 1,396,460 |
| Jul 21, 2025 | 55.68 | 56.56 | 55.60 | 56.50 | 56.50 | 1.47% | 422,610 |
| Jul 18, 2025 | 55.00 | 55.98 | 54.96 | 55.68 | 55.68 | 1.90% | 529,523 |
| Jul 17, 2025 | 54.96 | 55.20 | 54.18 | 54.64 | 54.64 | 0.04% | 723,584 |
| Jul 16, 2025 | 55.22 | 55.54 | 54.62 | 54.62 | 54.62 | -1.41% | 502,872 |
| Jul 15, 2025 | 55.24 | 56.28 | 55.14 | 55.40 | 55.40 | 0.40% | 343,275 |
| Jul 14, 2025 | 54.46 | 55.18 | 54.46 | 55.18 | 55.18 | 0.07% | 240,931 |
| Jul 11, 2025 | 54.82 | 55.56 | 54.64 | 55.14 | 55.14 | 0.15% | 472,248 |
| Jul 10, 2025 | 54.74 | 55.18 | 54.52 | 55.06 | 55.06 | 1.36% | 536,472 |
| Jul 9, 2025 | 54.86 | 55.10 | 54.14 | 54.32 | 54.32 | -0.80% | 740,821 |
| Jul 8, 2025 | 54.40 | 54.76 | 53.96 | 54.76 | 54.76 | 1.26% | 828,475 |
| Jul 7, 2025 | 53.32 | 54.14 | 53.18 | 54.08 | 54.08 | 1.31% | 480,945 |
| Jul 4, 2025 | 53.72 | 54.04 | 53.04 | 53.38 | 53.38 | -1.00% | 444,311 |
| Jul 3, 2025 | 54.30 | 54.44 | 53.46 | 53.92 | 53.92 | -0.30% | 774,639 |
| Jul 2, 2025 | 53.86 | 54.24 | 53.58 | 54.08 | 54.08 | 1.35% | 669,907 |
| Jul 1, 2025 | 53.46 | 53.64 | 53.04 | 53.36 | 53.36 | -0.52% | 541,659 |
| Jun 30, 2025 | 53.84 | 54.14 | 53.50 | 53.64 | 53.64 | -0.33% | 552,458 |
| Jun 27, 2025 | 53.40 | 53.86 | 53.34 | 53.82 | 53.82 | 1.47% | 402,354 |
| Jun 26, 2025 | 52.70 | 53.10 | 52.52 | 53.04 | 53.04 | 1.38% | 510,012 |
| Jun 25, 2025 | 52.50 | 52.78 | 52.28 | 52.32 | 52.32 | 0.23% | 721,063 |
| Jun 24, 2025 | 53.30 | 53.30 | 52.16 | 52.20 | 52.20 | 1.79% | 465,417 |
| Jun 23, 2025 | 51.32 | 51.74 | 51.00 | 51.28 | 51.28 | -1.12% | 379,619 |
| Jun 20, 2025 | 51.60 | 52.28 | 51.60 | 51.86 | 51.86 | 0.82% | 762,751 |
| Jun 19, 2025 | 51.30 | 51.56 | 50.78 | 51.44 | 51.44 | -0.54% | 471,605 |
| Jun 18, 2025 | 52.10 | 52.10 | 51.32 | 51.72 | 51.72 | -0.92% | 566,008 |
| Jun 17, 2025 | 52.28 | 52.44 | 51.86 | 52.20 | 52.20 | -1.06% | 573,731 |
| Jun 16, 2025 | 52.50 | 53.16 | 52.50 | 52.76 | 52.76 | 0.61% | 453,335 |
| Jun 13, 2025 | 52.50 | 52.86 | 52.24 | 52.44 | 52.44 | -2.02% | 499,958 |