Julius Baer Gruppe AG BAER
SIX · Switzerland · Finance
CHF 71.22-3.06 (-4.12%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 71.22 | -4.12% | CHF 73.44 | CHF 73.70 | CHF 71.00 | 596.31K |
| 2026-09-30 | CHF 74.28 | -3.23% | CHF 77.74 | CHF 78.22 | CHF 74.28 | 888.36K |
| 2026-09-29 | CHF 76.76 | +7.21% | CHF 76.00 | CHF 78.20 | CHF 76.00 | 1.25M |
| 2026-09-28 | CHF 71.60 | +0.51% | CHF 71.60 | CHF 71.82 | CHF 71.02 | 306.79K |
| 2026-09-25 | CHF 71.24 | +1.66% | CHF 70.56 | CHF 71.54 | CHF 70.12 | 371.46K |
| 2026-09-24 | CHF 70.08 | -1.55% | CHF 70.34 | CHF 70.56 | CHF 69.34 | 479.17K |
| 2026-09-23 | CHF 71.18 | -0.75% | CHF 72.22 | CHF 72.28 | CHF 70.58 | 355.80K |
| 2026-09-22 | CHF 71.72 | -0.80% | CHF 72.44 | CHF 73.72 | CHF 71.34 | 574.89K |
| 2026-09-21 | CHF 72.30 | 0.00% | CHF 72.64 | CHF 73.76 | CHF 72.30 | 464.18K |
| 2026-09-18 | CHF 72.30 | -1.63% | CHF 73.24 | CHF 73.74 | CHF 72.30 | 1.09M |
| 2026-09-17 | CHF 73.50 | +1.10% | CHF 72.78 | CHF 74.04 | CHF 72.76 | 390.88K |
| 2026-09-16 | CHF 72.70 | +0.14% | CHF 72.58 | CHF 73.64 | CHF 72.22 | 295.58K |
| 2026-09-15 | CHF 72.60 | -2.29% | CHF 73.60 | CHF 73.60 | CHF 71.70 | 638.41K |
| 2026-09-14 | CHF 74.30 | -0.43% | CHF 74.60 | CHF 75.44 | CHF 74.02 | 218.01K |
| 2026-09-11 | CHF 74.62 | -0.27% | CHF 74.88 | CHF 75.44 | CHF 74.38 | 327.35K |
| 2026-09-10 | CHF 74.82 | +0.92% | CHF 74.50 | CHF 75.38 | CHF 74.06 | 341.52K |
| 2026-09-09 | CHF 74.14 | -2.01% | CHF 75.04 | CHF 75.20 | CHF 74.06 | 418.25K |
| 2026-09-08 | CHF 75.66 | +1.15% | CHF 74.68 | CHF 75.88 | CHF 74.62 | 448.62K |
| 2026-09-07 | CHF 74.80 | -0.05% | CHF 74.38 | CHF 74.86 | CHF 73.94 | 209.44K |
| 2026-09-04 | CHF 74.84 | -0.32% | CHF 75.16 | CHF 75.44 | CHF 74.74 | 352.43K |
| 2026-09-03 | CHF 75.08 | +0.45% | CHF 74.74 | CHF 75.14 | CHF 73.80 | 368.88K |
| 2026-09-02 | CHF 74.74 | -0.05% | CHF 74.50 | CHF 75.12 | CHF 73.94 | 377.15K |
| 2026-09-01 | CHF 74.78 | -0.58% | CHF 75.24 | CHF 75.34 | CHF 72.76 | 494.73K |
| 2026-08-31 | CHF 75.22 | -1.10% | CHF 76.00 | CHF 76.26 | CHF 75.22 | 562.31K |
| 2026-08-28 | CHF 76.06 | +0.74% | CHF 75.68 | CHF 76.86 | CHF 75.58 | 326.32K |
| 2026-08-27 | CHF 75.50 | +0.08% | CHF 75.42 | CHF 75.70 | CHF 74.32 | 415.06K |
| 2026-08-26 | CHF 75.44 | +1.18% | CHF 74.92 | CHF 75.60 | CHF 74.08 | 392.44K |
| 2026-08-25 | CHF 74.56 | -1.43% | CHF 75.54 | CHF 75.76 | CHF 74.46 | 203.76K |
| 2026-08-24 | CHF 75.64 | +1.56% | CHF 74.26 | CHF 75.64 | CHF 74.26 | 248.37K |
| 2026-08-21 | CHF 74.48 | -0.43% | CHF 74.64 | CHF 75.00 | CHF 73.58 | 392.03K |
| 2026-08-20 | CHF 74.80 | +0.56% | CHF 74.40 | CHF 75.16 | CHF 73.86 | 208.06K |
| 2026-08-19 | CHF 74.38 | -1.14% | CHF 75.20 | CHF 75.54 | CHF 74.00 | 385.83K |
| 2026-08-18 | CHF 75.24 | -0.74% | CHF 75.42 | CHF 75.76 | CHF 74.96 | 237.00K |
| 2026-08-17 | CHF 75.80 | 0.00% | CHF 75.56 | CHF 76.24 | CHF 75.36 | 242.36K |
| 2026-08-14 | CHF 75.80 | +1.12% | CHF 75.32 | CHF 75.80 | CHF 75.02 | 258.52K |
| 2026-08-13 | CHF 74.96 | -0.16% | CHF 75.44 | CHF 76.26 | CHF 74.96 | 305.24K |
| 2026-08-12 | CHF 75.08 | -0.74% | CHF 75.50 | CHF 75.70 | CHF 75.08 | 274.25K |
| 2026-08-11 | CHF 75.64 | +0.29% | CHF 75.34 | CHF 75.92 | CHF 74.98 | 285.45K |
| 2026-08-10 | CHF 75.42 | +0.35% | CHF 75.00 | CHF 75.42 | CHF 74.48 | 273.07K |
| 2026-08-07 | CHF 75.16 | +1.35% | CHF 73.66 | CHF 75.88 | CHF 73.60 | 609.15K |
| 2026-08-06 | CHF 74.16 | +0.19% | CHF 74.28 | CHF 74.68 | CHF 73.96 | 344.07K |
| 2026-08-05 | CHF 74.02 | +1.34% | CHF 73.42 | CHF 74.30 | CHF 72.58 | 606.48K |
| 2026-08-04 | CHF 73.04 | +1.76% | CHF 72.14 | CHF 73.04 | CHF 71.70 | 555.52K |
| 2026-08-03 | CHF 71.78 | +1.27% | CHF 71.36 | CHF 71.80 | CHF 70.68 | 336.00K |
| 2026-07-31 | CHF 70.88 | -0.56% | CHF 71.60 | CHF 72.28 | CHF 70.82 | 592.45K |
| 2026-07-30 | CHF 71.28 | +1.68% | CHF 70.26 | CHF 71.56 | CHF 70.06 | 513.61K |
| 2026-07-29 | CHF 70.10 | -0.68% | CHF 70.74 | CHF 71.32 | CHF 70.02 | 361.02K |
| 2026-07-28 | CHF 70.58 | +0.06% | CHF 70.80 | CHF 71.00 | CHF 69.66 | 352.67K |
| 2026-07-27 | CHF 70.54 | -0.03% | CHF 71.00 | CHF 71.08 | CHF 70.18 | 333.18K |
| 2026-07-24 | CHF 70.56 | +2.47% | CHF 68.80 | CHF 70.72 | CHF 68.76 | 413.06K |
| 2026-07-23 | CHF 68.86 | -1.68% | CHF 69.82 | CHF 69.86 | CHF 68.20 | 586.03K |
| 2026-07-22 | CHF 70.04 | -1.07% | CHF 70.62 | CHF 70.68 | CHF 69.20 | 566.14K |
| 2026-07-21 | CHF 70.80 | -3.96% | CHF 72.78 | CHF 72.88 | CHF 69.78 | 888.78K |
| 2026-07-20 | CHF 73.72 | +0.57% | CHF 73.52 | CHF 73.76 | CHF 72.70 | 700.85K |
| 2026-07-17 | CHF 73.30 | -1.95% | CHF 74.40 | CHF 74.70 | CHF 72.76 | 484.68K |
| 2026-07-16 | CHF 74.76 | -0.37% | CHF 74.90 | CHF 75.38 | CHF 73.84 | 520.36K |
| 2026-07-15 | CHF 75.04 | +0.43% | CHF 74.72 | CHF 75.42 | CHF 74.12 | 380.72K |
| 2026-07-14 | CHF 74.72 | +2.24% | CHF 73.30 | CHF 75.00 | CHF 73.18 | 374.81K |
| 2026-07-13 | CHF 73.08 | +0.44% | CHF 72.46 | CHF 73.22 | CHF 72.26 | 287.55K |
| 2026-07-10 | CHF 72.76 | +1.59% | CHF 71.60 | CHF 73.46 | CHF 71.54 | 338.01K |
| 2026-07-09 | CHF 71.62 | -0.58% | CHF 72.76 | CHF 72.76 | CHF 71.10 | 643.49K |
| 2026-07-08 | CHF 72.04 | -2.54% | CHF 73.52 | CHF 74.08 | CHF 72.04 | 629.92K |
| 2026-07-07 | CHF 73.92 | -0.67% | CHF 74.10 | CHF 75.20 | CHF 73.82 | 351.47K |
| 2026-07-06 | CHF 74.42 | +1.95% | CHF 73.18 | CHF 74.62 | CHF 73.18 | 715.43K |
| 2026-07-03 | CHF 73.00 | +1.61% | CHF 71.06 | CHF 73.00 | CHF 71.06 | 353.13K |
| 2026-07-02 | CHF 71.84 | +2.86% | CHF 69.78 | CHF 72.56 | CHF 69.50 | 561.42K |
| 2026-07-01 | CHF 69.84 | +0.06% | CHF 70.00 | CHF 70.10 | CHF 69.42 | 677.99K |
| 2026-06-30 | CHF 69.80 | +0.98% | CHF 69.80 | CHF 69.88 | CHF 69.04 | 456.50K |
| 2026-06-29 | CHF 69.12 | +1.41% | CHF 68.00 | CHF 69.38 | CHF 67.84 | 466.85K |
| 2026-06-26 | CHF 68.16 | -0.50% | CHF 67.86 | CHF 68.30 | CHF 67.34 | 429.46K |
| 2026-06-25 | CHF 68.50 | +4.52% | CHF 65.48 | CHF 68.50 | CHF 65.40 | 476.56K |
| 2026-06-24 | CHF 65.54 | -0.85% | CHF 65.96 | CHF 65.96 | CHF 65.26 | 319.88K |
| 2026-06-23 | CHF 66.10 | 0.00% | CHF 65.26 | CHF 66.32 | CHF 65.26 | 399.55K |
| 2026-06-22 | CHF 66.10 | +0.95% | CHF 65.42 | CHF 66.46 | CHF 65.28 | 250.19K |
| 2026-06-19 | CHF 65.48 | -1.36% | CHF 64.68 | CHF 65.48 | CHF 63.86 | 723.76K |
| 2026-06-18 | CHF 66.38 | +0.73% | CHF 66.22 | CHF 66.50 | CHF 65.28 | 360.61K |
| 2026-06-17 | CHF 65.90 | -0.18% | CHF 65.78 | CHF 66.20 | CHF 65.34 | 479.37K |
| 2026-06-16 | CHF 66.02 | 0.00% | CHF 66.08 | CHF 67.08 | CHF 65.98 | 401.18K |
| 2026-06-15 | CHF 66.02 | +2.04% | CHF 65.76 | CHF 66.50 | CHF 65.72 | 461.12K |
| 2026-06-12 | CHF 64.70 | +2.08% | CHF 64.36 | CHF 65.64 | CHF 64.36 | 528.04K |
| 2026-06-11 | CHF 63.38 | -0.56% | CHF 63.72 | CHF 64.18 | CHF 63.28 | 326.45K |
| 2026-06-10 | CHF 63.74 | -1.51% | CHF 64.84 | CHF 64.84 | CHF 62.78 | 431.55K |
| 2026-06-09 | CHF 64.72 | -1.07% | CHF 65.44 | CHF 66.20 | CHF 64.72 | 358.06K |
| 2026-06-08 | CHF 65.42 | -0.46% | CHF 65.00 | CHF 65.58 | CHF 64.62 | 338.79K |
| 2026-06-05 | CHF 65.72 | +0.15% | CHF 65.80 | CHF 66.56 | CHF 65.26 | 293.56K |
| 2026-06-04 | CHF 65.62 | +1.39% | CHF 64.86 | CHF 66.16 | CHF 64.14 | 519.33K |
| 2026-06-03 | CHF 64.72 | -0.15% | CHF 64.88 | CHF 65.64 | CHF 64.14 | 513.99K |
| 2026-06-02 | CHF 64.82 | +0.93% | CHF 64.90 | CHF 65.72 | CHF 64.66 | 467.62K |
| 2026-06-01 | CHF 64.22 | +0.31% | CHF 63.76 | CHF 64.58 | CHF 63.64 | 366.54K |
| 2026-05-29 | CHF 64.02 | +1.91% | CHF 62.80 | CHF 64.02 | CHF 62.00 | 2.12M |