Swiss - Delayed Quote
CHF
Julius Bär Gruppe AG (BAER.SW)
67.90
-0.34
(-0.50%)
At close: November 6 at 5:30:15 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
67.80
69.06
67.52
67.90
67.90
390,591
Nov 5, 2026
71.94
72.24
67.78
68.24
68.24
821,568
Nov 4, 2026
69.52
71.90
69.50
71.56
71.56
460,412
Nov 3, 2026
68.68
70.46
68.60
69.34
69.34
434,601
Nov 2, 2026
68.70
69.66
68.38
69.56
69.56
343,384
Oct 30, 2026
69.70
69.70
68.54
69.00
69.00
502,928
Oct 29, 2026
68.56
70.22
68.56
69.70
69.70
372,216
Oct 28, 2026
69.64
69.64
68.10
68.74
68.74
431,369
Oct 27, 2026
68.50
69.54
68.32
69.36
69.36
302,769
Oct 26, 2026
67.88
69.14
67.70
68.84
68.84
347,256
Oct 23, 2026
68.10
68.50
67.22
67.72
67.72
334,247
Oct 22, 2026
69.10
69.36
67.94
68.30
68.30
591,568
Oct 21, 2026
69.60
70.56
69.28
69.86
69.86
407,706
Oct 20, 2026
69.40
69.84
68.40
69.52
69.52
393,761
Oct 19, 2026
70.14
70.46
69.34
70.00
70.00
305,646
Oct 16, 2026
71.18
71.52
70.74
70.90
70.90
237,413
Oct 15, 2026
70.28
71.48
69.78
70.52
70.52
421,749
Oct 14, 2026
70.74
71.90
70.48
70.88
70.88
595,348
Oct 13, 2026
71.56
72.04
70.98
70.98
70.98
356,395
Oct 12, 2026
71.18
71.76
71.06
71.76
71.76
229,175
Oct 9, 2026
70.86
71.40
70.40
70.84
70.84
485,594
Oct 8, 2026
69.40
70.82
69.08
70.36
70.36
471,903
Oct 7, 2026
71.84
71.84
69.22
70.08
70.08
692,612
Oct 6, 2026
73.60
74.22
72.80
72.94
72.94
384,357
Oct 5, 2026
72.94
74.40
72.70
73.68
73.68
585,235
Oct 2, 2026
71.84
73.68
71.38
72.64
72.64
893,641
Oct 1, 2026
73.44
73.70
71.00
71.22
71.22
596,308
Sep 30, 2026
77.74
78.22
74.28
74.28
74.28
888,361
Sep 29, 2026
76.00
78.20
76.00
76.76
76.76
1,253,352
Sep 28, 2026
71.60
71.82
71.02
71.60
71.60
306,788
Sep 25, 2026
70.56
71.54
70.12
71.24
71.24
371,461
Sep 24, 2026
70.34
70.56
69.34
70.08
70.08
479,173
Sep 23, 2026
72.22
72.28
70.58
71.18
71.18
355,796
Sep 22, 2026
72.44
73.72
71.34
71.72
71.72
574,893
Sep 21, 2026
72.64
73.76
72.30
72.30
72.30
464,181
Sep 18, 2026
73.24
73.74
72.30
72.30
72.30
1,086,963
Sep 17, 2026
72.78
74.04
72.76
73.50
73.50
390,876
Sep 16, 2026
72.58
73.64
72.22
72.70
72.70
295,580
Sep 15, 2026
73.60
73.60
71.70
72.60
72.60
638,410
Sep 14, 2026
74.60
75.44
74.02
74.30
74.30
218,010
Sep 11, 2026
74.88
75.44
74.38
74.62
74.62
327,349
Sep 10, 2026
74.50
75.38
74.06
74.82
74.82
341,522
Sep 9, 2026
75.04
75.20
74.06
74.14
74.14
418,250
Sep 8, 2026
74.68
75.88
74.62
75.66
75.66
448,616
Sep 7, 2026
74.88
74.92
73.94
74.80
74.80
231,671
Sep 4, 2026
75.16
75.44
74.74
74.84
74.84
352,434
Sep 3, 2026
74.74
75.14
73.80
75.08
75.08
368,882
Sep 2, 2026
74.50
75.12
73.94
74.74
74.74
377,146
Sep 1, 2026
75.24
75.34
72.76
74.78
74.78
494,732
Aug 31, 2026
76.00
76.26
75.22
75.22
75.22
562,306
Aug 28, 2026
75.68
76.86
75.58
76.06
76.06
326,323
Aug 27, 2026
75.42
75.70
74.32
75.50
75.50
415,061
Aug 26, 2026
74.92
75.60
74.08
75.44
75.44
392,443
Aug 25, 2026
75.54
75.76
74.46
74.56
74.56
203,755
Aug 24, 2026
74.26
75.64
74.26
75.64
75.64
248,369
Aug 21, 2026
74.64
75.00
73.58
74.48
74.48
392,029
Aug 20, 2026
74.40
75.16
73.86
74.80
74.80
208,060
Aug 19, 2026
75.20
75.54
74.00
74.38
74.38
385,828
Aug 18, 2026
75.42
75.76
74.96
75.24
75.24
237,004
Aug 17, 2026
75.56
76.24
75.36
75.80
75.80
242,355
Aug 14, 2026
75.32
75.80
75.02
75.80
75.80
258,520
Aug 13, 2026
75.44
76.26
74.96
74.96
74.96
305,236
Aug 12, 2026
75.50
75.70
75.08
75.08
75.08
274,254
Aug 11, 2026
75.34
75.92
74.98
75.64
75.64
285,453
Aug 10, 2026
75.00
75.42
74.48
75.42
75.42
273,066
Aug 7, 2026
73.66
75.88
73.60
75.16
75.16
609,145
Aug 6, 2026
74.28
74.68
73.96
74.16
74.16
344,068
Aug 5, 2026
73.42
74.30
72.58
74.02
74.02
606,476
Aug 4, 2026
72.14
73.04
71.70
73.04
73.04
555,519
Aug 3, 2026
71.36
71.80
70.68
71.78
71.78
335,996
Jul 31, 2026
71.60
72.28
70.82
70.88
70.88
592,452
Jul 30, 2026
70.26
71.56
70.06
71.28
71.28
513,607
Jul 29, 2026
70.74
71.32
70.02
70.10
70.10
361,023
Jul 28, 2026
70.80
71.00
69.66
70.58
70.58
352,674
Jul 27, 2026
71.00
71.08
70.18
70.54
70.54
333,179
Jul 24, 2026
68.80
70.72
68.76
70.56
70.56
413,056
Jul 23, 2026
69.82
69.86
68.20
68.86
68.86
586,030
Jul 22, 2026
70.62
70.68
69.20
70.04
70.04
566,139
Jul 21, 2026
72.78
72.88
69.78
70.80
70.80
888,776
Jul 20, 2026
73.52
73.76
72.70
73.72
73.72
700,852
Jul 17, 2026
74.40
74.70
72.76
73.30
73.30
484,680
Jul 16, 2026
74.90
75.38
73.84
74.76
74.76
520,363
Jul 15, 2026
74.72
75.42
74.12
75.04
75.04
380,717
Jul 14, 2026
73.30
75.00
73.18
74.72
74.72
374,807
Jul 13, 2026
72.46
73.22
72.26
73.08
73.08
287,545
Jul 10, 2026
71.60
73.46
71.54
72.76
72.76
338,014
Jul 9, 2026
72.76
72.76
71.10
71.62
71.62
643,494
Jul 8, 2026
73.52
74.08
72.04
72.04
72.04
629,921
Jul 7, 2026
74.10
75.20
73.82
73.92
73.92
351,465
Jul 6, 2026
73.18
74.62
73.18
74.42
74.42
715,433
Jul 3, 2026
71.06
73.00
71.06
73.00
73.00
353,126
Jul 2, 2026
69.78
72.56
69.50
71.84
71.84
561,420
Jul 1, 2026
70.00
70.10
69.42
69.84
69.84
677,992
Jun 30, 2026
69.80
69.88
69.04
69.80
69.80
456,503
Jun 29, 2026
68.00
69.38
67.84
69.12
69.12
466,846
Jun 26, 2026
67.86
68.30
67.34
68.16
68.16
429,460
Jun 25, 2026
65.48
68.50
65.40
68.50
68.50
476,559
Jun 24, 2026
65.96
65.96
65.26
65.54
65.54
319,880
Jun 23, 2026
65.26
66.32
65.26
66.10
66.10
399,549
Jun 22, 2026
65.42
66.46
65.28
66.10
66.10
250,192
Jun 19, 2026
64.68
65.48
63.86
65.48
65.48
723,755
Jun 18, 2026
66.22
66.50
65.28
66.38
66.38
360,613
Jun 17, 2026
65.78
66.20
65.34
65.90
65.90
479,371
Jun 16, 2026
66.08
67.08
65.98
66.02
66.02
401,179
Jun 15, 2026
65.76
66.50
65.72
66.02
66.02
461,115
Jun 12, 2026
64.36
65.64
64.36
64.70
64.70
528,037
Jun 11, 2026
63.72
64.18
63.28
63.38
63.38
326,452
Jun 10, 2026
64.84
64.84
62.78
63.74
63.74
431,548
Jun 9, 2026
65.44
66.20
64.72
64.72
64.72
358,061
Jun 8, 2026
65.00
65.58
64.62
65.42
65.42
338,785
Jun 5, 2026
65.80
66.56
65.26
65.72
65.72
293,558
Jun 4, 2026
64.86
66.16
64.14
65.62
65.62
519,329
Jun 3, 2026
64.88
65.64
64.14
64.72
64.72
513,988
Jun 2, 2026
64.90
65.72
64.66
64.82
64.82
467,620
Jun 1, 2026
63.76
64.58
63.64
64.22
64.22
366,537
May 29, 2026
62.80
64.02
62.00
64.02
64.02
2,115,666
May 28, 2026
63.60
63.90
62.46
62.82
62.82
512,429
May 27, 2026
65.28
65.50
64.12
64.26
64.26
401,145
May 26, 2026
64.98
66.36
64.90
65.26
65.26
870,302
May 22, 2026
64.68
65.40
61.00
63.38
63.38
1,840,096
May 21, 2026
67.80
68.28
67.18
68.10
68.10
669,612
May 20, 2026
66.76
68.44
66.24
67.80
67.80
521,996
May 19, 2026
68.08
68.70
67.28
67.28
67.28
347,399
May 18, 2026
67.44
68.60
67.04
68.04
68.04
432,571
May 15, 2026
68.44
68.66
66.70
67.78
67.78
399,136
May 13, 2026
67.50
68.12
67.20
67.94
67.94
582,411
May 12, 2026
66.80
67.90
65.94
66.64
66.64
474,141
May 11, 2026
66.94
67.70
66.82
67.14
67.14
387,409
May 8, 2026
65.34
66.76
65.34
66.64
66.64
255,767
May 7, 2026
66.48
66.90
65.82
65.82
65.82
313,100
May 6, 2026
64.50
66.92
64.48
66.02
66.02
692,349
May 5, 2026
63.74
64.10
63.34
63.86
63.86
368,896
May 4, 2026
64.48
64.58
63.54
63.76
63.76
271,630
Apr 30, 2026
61.92
64.22
61.82
64.10
64.10
399,960
Apr 29, 2026
61.82
64.20
61.82
62.70
62.70
684,887
Apr 28, 2026
61.54
61.74
60.80
61.52
61.52
846,196
Apr 27, 2026
61.60
61.94
61.26
61.56
61.56
502,291
Apr 24, 2026
61.38
62.06
60.94
61.88
61.88
261,528
Apr 23, 2026
62.90
63.10
61.82
62.22
62.22
703,441
Apr 22, 2026
63.66
63.94
63.06
63.22
63.22
274,831
Apr 21, 2026
63.70
64.34
63.32
63.58
63.58
287,550
Apr 20, 2026
62.74
63.80
62.48
63.58
63.58
465,231
Apr 17, 2026
61.94
63.26
61.64
63.02
63.02
439,407
Apr 16, 2026
62.28
62.80
61.88
61.88
61.88
371,146
Apr 15, 2026
61.16
62.00
61.14
62.00
62.00
329,697
Apr 14, 2026
61.32
61.54
60.78
61.40
61.40
501,729
Apr 13, 2026
2.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
59.68
60.84
58.84
60.84
60.84
563,744
Apr 10, 2026
62.00
63.70
61.68
62.28
59.68
741,630
Apr 9, 2026
61.44
61.54
60.74
61.52
58.95
381,853
Apr 8, 2026
61.32
62.54
61.06
61.48
58.91
515,105
Apr 7, 2026
60.00
60.40
58.46
58.46
56.02
570,058
Apr 2, 2026
59.14
59.90
58.70
59.74
57.25
356,683
Apr 1, 2026
60.00
60.58
59.58
60.18
57.67
462,833
Mar 31, 2026
57.88
58.54
57.68
58.16
55.73
668,097
Mar 30, 2026
57.22
57.92
56.84
57.70
55.29
384,242
Mar 27, 2026
58.28
58.28
56.98
57.38
54.98
344,754
Mar 26, 2026
58.16
58.32
57.34
58.08
55.66
488,728
Mar 25, 2026
58.20
59.18
58.02
58.60
56.15
601,622
Mar 24, 2026
57.06
57.50
56.22
57.32
54.93
539,332
Mar 23, 2026
54.80
57.88
54.30
56.92
54.54
836,623
Mar 20, 2026
57.22
57.44
55.32
55.62
53.30
1,291,761
Mar 19, 2026
58.20
58.32
56.58
56.58
54.22
853,126
Mar 18, 2026
60.00
60.30
58.74
58.98
56.52
676,216
Mar 17, 2026
58.94
59.90
58.32
59.32
56.84
468,773
Mar 16, 2026
59.14
59.66
58.60
59.20
56.73
325,813
Mar 13, 2026
60.06
60.14
58.94
59.40
56.92
737,167
Mar 12, 2026
61.08
61.72
60.50
60.72
58.19
719,808
Mar 11, 2026
61.60
61.78
60.76
61.12
58.57
369,548
Mar 10, 2026
63.02
63.64
62.18
62.24
59.64
376,443
Mar 9, 2026
60.16
61.52
60.10
61.52
58.95
654,525
Mar 6, 2026
63.90
64.02
61.94
62.92
60.29
484,471
Mar 5, 2026
63.98
64.88
63.52
63.56
60.91
388,278
Mar 4, 2026
62.86
64.34
62.14
63.96
61.29
359,152
Mar 3, 2026
63.46
63.54
61.04
62.82
60.20
694,650
Mar 2, 2026
63.16
64.44
62.94
64.44
61.75
761,287
Feb 27, 2026
65.84
66.22
64.96
65.60
62.86
484,962
Feb 26, 2026
64.84
65.96
64.64
65.78
63.03
389,623
Feb 25, 2026
64.32
65.00
64.14
65.00
62.29
358,413
Feb 24, 2026
64.54
64.78
63.76
64.12
61.44
531,616
Feb 23, 2026
65.80
66.20
64.14
64.54
61.85
478,138
Feb 20, 2026
65.80
66.56
65.46
65.94
63.19
279,687
Feb 19, 2026
66.14
66.30
65.02
65.46
62.73
523,629
Feb 18, 2026
64.50
66.04
64.42
66.00
63.24
539,069
Feb 17, 2026
63.84
64.46
63.28
64.30
61.62
414,177
Feb 16, 2026
64.36
65.00
64.12
64.46
61.77
273,834
Feb 13, 2026
63.44
64.06
63.22
63.94
61.27
705,150
Feb 12, 2026
64.24
65.14
63.44
63.44
60.79
588,695
Feb 11, 2026
65.82
65.82
62.68
63.74
61.08
983,859
Feb 10, 2026
68.02
68.10
65.78
65.78
63.03
599,641
Feb 9, 2026
67.30
67.98
66.82
67.84
65.01
292,360
Feb 6, 2026
66.30
67.44
65.52
66.82
64.03
525,364
Feb 5, 2026
67.80
68.16
66.20
66.50
63.72
484,351
Feb 4, 2026
67.76
68.24
66.00
67.32
64.51
798,522
Feb 3, 2026
68.00
68.60
66.10
67.26
64.45
857,917
Feb 2, 2026
63.88
65.34
61.42
65.34
62.61
1,097,152
Jan 30, 2026
64.20
65.22
63.94
64.62
61.92
639,816
Jan 29, 2026
64.66
64.78
63.60
64.08
61.40
579,023
Jan 28, 2026
67.30
67.38
64.06
64.26
61.58
724,272
Jan 27, 2026
66.38
67.84
66.10
67.18
64.38
343,433
Jan 26, 2026
67.20
67.50
66.12
66.12
63.36
382,759
Jan 23, 2026
67.20
67.44
66.88
67.24
64.43
431,127
Jan 22, 2026
67.48
67.88
67.20
67.38
64.57
424,009
Jan 21, 2026
65.90
66.16
64.78
66.16
63.40
475,317
Jan 20, 2026
66.36
66.36
65.18
66.14
63.38
448,555
Jan 19, 2026
66.72
68.16
64.72
66.76
63.97
326,224
Jan 16, 2026
67.80
68.06
67.40
67.98
65.14
283,458
Jan 15, 2026
67.50
67.86
66.66
67.62
64.80
492,992
Jan 14, 2026
67.00
67.68
66.38
67.16
64.36
622,508
Jan 13, 2026
65.16
67.20
65.16
66.78
63.99
704,771
Jan 12, 2026
65.08
65.08
64.00
64.98
62.27
270,979
Jan 9, 2026
65.06
65.50
64.00
65.08
62.36
406,460
Jan 8, 2026
64.44
64.98
63.54
64.98
62.27
748,981
Jan 7, 2026
64.98
65.36
64.66
65.36
62.63
652,946
Jan 6, 2026
66.04
66.08
64.28
64.74
62.04
418,554
Jan 5, 2026
62.80
65.78
62.76
65.78
63.03
895,571
Dec 30, 2025
62.00
62.56
62.00
62.40
59.79
235,729
Dec 29, 2025
62.76
62.92
62.04
62.12
59.53
415,893
Dec 23, 2025
62.56
62.98
62.44
62.76
60.14
295,761
Dec 22, 2025
62.30
62.70
62.14
62.70
60.08
325,244
Dec 19, 2025
62.00
62.48
61.84
62.48
59.87
662,722
Dec 18, 2025
60.28
61.92
60.04
61.92
59.34
551,753
Dec 17, 2025
60.28
60.86
60.22
60.40
57.88
410,893
Dec 16, 2025
60.00
61.04
59.80
60.22
57.71
577,832
Dec 15, 2025
60.50
60.94
60.30
60.80
58.26
376,211
Dec 12, 2025
61.00
61.84
60.24
60.34
57.82
629,792
Dec 11, 2025
59.08
60.86
58.90
60.36
57.84
685,783
Dec 10, 2025
59.36
59.58
58.78
59.18
56.71
356,663
Dec 9, 2025
58.52
59.44
58.38
59.44
56.96
496,872
Dec 8, 2025
58.04
58.58
57.92
58.40
55.96
366,114
Dec 5, 2025
57.18
58.52
56.98
57.98
55.56
513,302
Dec 4, 2025
56.80
57.30
56.68
57.16
54.77
380,620
Dec 3, 2025
57.42
57.42
56.34
56.48
54.12
380,435
Dec 2, 2025
57.44
57.96
57.22
57.54
55.14
415,042
Dec 1, 2025
57.20
57.38
56.60
57.38
54.98
362,171
Nov 28, 2025
58.00
58.34
57.28
57.40
55.00
425,436
Nov 27, 2025
57.56
58.38
57.00
58.10
55.67
368,418
Nov 26, 2025
57.36
57.62
56.78
57.40
55.00
543,374
Nov 25, 2025
56.70
57.44
55.66
56.92
54.54
888,562
Nov 24, 2025
58.50
58.96
54.86
55.92
53.59
2,208,704
Nov 21, 2025
57.06
58.50
57.06
58.50
56.06
600,944
Nov 20, 2025
58.50
58.88
57.66
58.04
55.62
624,709
Nov 19, 2025
56.10
57.58
55.84
57.46
55.06
503,349
Nov 18, 2025
56.04
56.40
55.46
56.00
53.66
774,679
Nov 17, 2025
57.82
58.50
57.30
57.58
55.18
486,068
Nov 14, 2025
58.72
58.72
56.72
57.50
55.10
535,265
Nov 13, 2025
58.96
59.12
58.62
59.12
56.65
491,309
Nov 12, 2025
58.00
58.32
57.90
58.14
55.71
471,948
Nov 11, 2025
56.72
57.86
56.60
57.86
55.44
600,336
Nov 10, 2025
55.10
56.66
55.06
56.00
53.66
670,357
Nov 7, 2025
54.50
54.94
54.24
54.36
52.09
529,105
Nov 6, 2025
54.18
54.50
53.98
54.20
51.94
389,946
