BAER.SW
Julius Bär Gruppe AG
13:10:39
65.26 Fr
0.0000 (%0.00)
Previous Close: 66.38
Day Low₺63.86
Day High₺65.32
BAER.SW: Julius Bär Gruppe AG Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.9344
CLOSE 59.972
Low
LOW 51.08
High
HIGH 67.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 51.5 | 52.24 | 51.08 | 51.44 |
| 01/05/2021 | 51.42 | 52.32 | 51.1 | 51.5 |
| 01/06/2021 | 52 | 54.24 | 51.8 | 54.24 |
| 01/07/2021 | 54.28 | 54.76 | 53.6 | 54 |
| 01/08/2021 | 54.5 | 54.82 | 53.96 | 54.38 |
| 01/11/2021 | 54.42 | 54.82 | 53.92 | 54.16 |
| 01/12/2021 | 54.28 | 54.78 | 53.5 | 54.5 |
| 01/13/2021 | 54.7 | 55.2 | 54.26 | 54.32 |
| 01/14/2021 | 54.34 | 55.22 | 54.34 | 55.1 |
| 01/15/2021 | 55.02 | 56.32 | 54.42 | 54.64 |
| 01/18/2021 | 54.52 | 55.16 | 54.2 | 54.92 |
| 01/19/2021 | 55.36 | 55.64 | 54.62 | 55.22 |
| 01/20/2021 | 55.16 | 55.42 | 54.78 | 55.04 |
| 01/21/2021 | 55.04 | 56.04 | 55 | 55.7 |
| 01/22/2021 | 55.68 | 56.2 | 55.3 | 55.84 |
| 01/25/2021 | 56.32 | 56.58 | 54.66 | 54.7 |
| 01/26/2021 | 54.88 | 55.28 | 54.62 | 54.8 |
| 01/27/2021 | 54.46 | 55.08 | 53.94 | 54.42 |
| 01/28/2021 | 53.92 | 55.32 | 52.94 | 55.26 |
| 01/29/2021 | 54.5 | 54.96 | 53.72 | 54 |
| 02/01/2021 | 54.78 | 54.78 | 51.7 | 52.88 |
| 02/02/2021 | 53.2 | 55.36 | 52.78 | 55.28 |
| 02/03/2021 | 55.84 | 55.88 | 54.08 | 54.2 |
| 02/04/2021 | 54.2 | 55.98 | 53.86 | 55.62 |
| 02/05/2021 | 54.8 | 55.92 | 54.36 | 55.48 |
| 02/08/2021 | 55.78 | 55.9 | 54.92 | 55.3 |
| 02/09/2021 | 55.2 | 55.38 | 54.6 | 54.9 |
| 02/10/2021 | 54.88 | 55.08 | 54.04 | 54.48 |
| 02/11/2021 | 54.48 | 55.14 | 54.22 | 55 |
| 02/12/2021 | 54.64 | 55 | 54.02 | 54.6 |
| 02/15/2021 | 54.9 | 55.48 | 54.76 | 55.36 |
| 02/16/2021 | 54.88 | 55.56 | 54.24 | 55.36 |
| 02/17/2021 | 54.86 | 55.18 | 54.24 | 54.3 |
| 02/18/2021 | 54.04 | 55.06 | 53.66 | 53.66 |
| 02/19/2021 | 53.72 | 54.5 | 53.72 | 54.18 |
| 02/22/2021 | 53.98 | 55.26 | 53.54 | 55.06 |
| 02/23/2021 | 55.2 | 55.72 | 53.96 | 55.18 |
| 02/24/2021 | 55.5 | 56.78 | 55.32 | 56.64 |
| 02/25/2021 | 56.92 | 57.48 | 56.54 | 56.54 |
| 02/26/2021 | 55.44 | 56.72 | 55.06 | 55.8 |
| 03/01/2021 | 56.08 | 56.9 | 56.08 | 56.7 |
| 03/02/2021 | 56.58 | 56.8 | 55.64 | 56.16 |
| 03/03/2021 | 57 | 58.12 | 56.5 | 57.42 |
| 03/04/2021 | 57.4 | 57.6 | 56.02 | 56.28 |
| 03/05/2021 | 56.16 | 56.42 | 55.54 | 56.06 |
| 03/08/2021 | 56.26 | 58.28 | 56.06 | 58.28 |
| 03/09/2021 | 58 | 59.02 | 57.54 | 59 |
| 03/10/2021 | 58.92 | 59.6 | 58.44 | 58.9 |
| 03/11/2021 | 59.02 | 59.3 | 58.2 | 58.6 |
| 03/12/2021 | 58.38 | 58.92 | 58.1 | 58.88 |
| 03/15/2021 | 58.74 | 59 | 57.88 | 58 |
| 03/16/2021 | 58.42 | 59.62 | 58.42 | 59.18 |
| 03/17/2021 | 59.14 | 59.44 | 58.42 | 58.76 |
| 03/18/2021 | 59.4 | 60.9 | 59.2 | 60.8 |
| 03/19/2021 | 60.68 | 60.96 | 59.4 | 60.3 |
| 03/22/2021 | 60.1 | 61.24 | 59.68 | 61.04 |
| 03/23/2021 | 61.08 | 61.5 | 60.56 | 60.98 |
| 03/24/2021 | 60.5 | 61.76 | 60.02 | 61.5 |
| 03/25/2021 | 61.18 | 61.32 | 60.06 | 61.16 |
| 03/26/2021 | 61.52 | 62.04 | 61.3 | 61.44 |
| 03/29/2021 | 61.44 | 61.78 | 60.3 | 60.88 |
| 03/30/2021 | 61.26 | 61.76 | 60.94 | 61.32 |
| 03/31/2021 | 61.18 | 61.66 | 60.4 | 60.44 |
| 04/01/2021 | 60.9 | 62.02 | 60.68 | 61.74 |
| 04/06/2021 | 62.26 | 62.46 | 61.62 | 61.74 |
| 04/07/2021 | 61.74 | 62.22 | 61.2 | 61.56 |
| 04/08/2021 | 61.56 | 61.6 | 60.96 | 61.3 |
| 04/09/2021 | 61.52 | 61.76 | 61.1 | 61.32 |
| 04/12/2021 | 61.38 | 61.58 | 60.86 | 61.2 |
| 04/13/2021 | 61.2 | 61.54 | 60.5 | 60.5 |
| 04/14/2021 | 60.54 | 61.1 | 59.82 | 61.06 |
| 04/15/2021 | 61.18 | 61.44 | 60.68 | 60.96 |
| 04/16/2021 | 59.24 | 60.5 | 59.24 | 60.12 |
| 04/19/2021 | 60.4 | 61.14 | 59.62 | 59.8 |
| 04/20/2021 | 59.8 | 60.38 | 57.86 | 58.06 |
| 04/21/2021 | 58.06 | 58.26 | 56.78 | 57.26 |
| 04/22/2021 | 57.24 | 57.24 | 56.28 | 56.42 |
| 04/23/2021 | 56.1 | 56.42 | 55.36 | 56.3 |
| 04/26/2021 | 56.34 | 57.7 | 56.34 | 57.42 |
| 04/27/2021 | 57.24 | 57.38 | 56.7 | 57.2 |
| 04/28/2021 | 57.5 | 57.96 | 57.16 | 57.56 |
| 04/29/2021 | 57.78 | 58.4 | 57.42 | 57.92 |
| 04/30/2021 | 57.94 | 58.22 | 57.52 | 57.52 |
| 05/03/2021 | 57.6 | 58.18 | 57.42 | 57.62 |
| 05/04/2021 | 57.88 | 58.14 | 56.3 | 56.3 |
| 05/05/2021 | 56.7 | 57.32 | 56.6 | 57.24 |
| 05/06/2021 | 57.58 | 58.24 | 57.24 | 58 |
| 05/07/2021 | 58.3 | 58.56 | 57.44 | 57.8 |
| 05/10/2021 | 57.68 | 58.3 | 57.58 | 57.76 |
| 05/11/2021 | 57.26 | 57.26 | 56.02 | 56.2 |
| 05/12/2021 | 56.3 | 57.36 | 56.18 | 57.28 |
| 05/14/2021 | 57.62 | 59.32 | 57.62 | 59.3 |
| 05/17/2021 | 59.3 | 60.02 | 59 | 59.26 |
| 05/18/2021 | 59.72 | 59.94 | 59.16 | 59.38 |
| 05/19/2021 | 59.32 | 61.1 | 57.9 | 58.58 |
| 05/20/2021 | 59.2 | 60.12 | 59.04 | 59.94 |
| 05/21/2021 | 60.04 | 60.16 | 58.94 | 59.8 |
| 05/25/2021 | 60.1 | 61.06 | 59.92 | 60.58 |
| 05/26/2021 | 60.4 | 60.4 | 58.94 | 59.24 |
| 05/27/2021 | 59.14 | 60.86 | 59.12 | 60.52 |
| 05/28/2021 | 60.6 | 61.76 | 60.6 | 61.3 |
| 05/31/2021 | 61.12 | 62.14 | 60.8 | 61.6 |
| 06/01/2021 | 61.96 | 62.9 | 61.76 | 62.66 |
| 06/02/2021 | 62.68 | 62.72 | 61.78 | 61.98 |
| 06/03/2021 | 61.76 | 62 | 61.4 | 61.88 |
| 06/04/2021 | 61.52 | 62.06 | 61.38 | 61.64 |
| 06/07/2021 | 61.72 | 62.2 | 61.2 | 61.2 |
| 06/08/2021 | 61.2 | 61.56 | 61.04 | 61.32 |
| 06/09/2021 | 61.4 | 61.4 | 60.14 | 60.54 |
| 06/10/2021 | 60.54 | 60.7 | 59.98 | 60.18 |
| 06/11/2021 | 60.12 | 61.18 | 60.06 | 60.9 |
| 06/14/2021 | 61.18 | 61.6 | 61.04 | 61.52 |
| 06/15/2021 | 61.52 | 61.88 | 61.34 | 61.54 |
| 06/16/2021 | 61.82 | 62.46 | 60.78 | 60.92 |
| 06/17/2021 | 60.98 | 62.16 | 60.88 | 61.04 |
| 06/18/2021 | 61.26 | 61.26 | 59.46 | 59.8 |
| 06/21/2021 | 59.44 | 60.7 | 59.4 | 60.54 |
| 06/22/2021 | 60.68 | 61.12 | 60.36 | 60.78 |
| 06/23/2021 | 60.84 | 60.94 | 60.44 | 60.5 |
| 06/24/2021 | 60.7 | 61.1 | 60.5 | 61.08 |
| 06/25/2021 | 61.5 | 61.78 | 61.34 | 61.62 |
| 06/28/2021 | 61.5 | 61.52 | 59.94 | 59.94 |
| 06/29/2021 | 59.86 | 61.36 | 59.86 | 61.08 |
| 06/30/2021 | 61.06 | 61.3 | 60.12 | 60.38 |
| 07/01/2021 | 60.9 | 61.54 | 60.22 | 60.34 |
| 07/02/2021 | 59.6 | 60.52 | 59.6 | 60.2 |
| 07/05/2021 | 60.2 | 61.58 | 60.12 | 61.56 |
| 07/06/2021 | 61.44 | 61.64 | 60.42 | 60.56 |
| 07/07/2021 | 60.82 | 61.04 | 59.6 | 59.64 |
| 07/08/2021 | 59.5 | 59.5 | 56.86 | 57.04 |
| 07/09/2021 | 57.2 | 57.92 | 56.82 | 57.6 |
| 07/12/2021 | 57.78 | 58.62 | 57.1 | 58.58 |
| 07/13/2021 | 58.8 | 59.22 | 58.46 | 58.78 |
| 07/14/2021 | 58.78 | 59.56 | 58.7 | 58.86 |
| 07/15/2021 | 59 | 59 | 58.12 | 58.38 |
| 07/16/2021 | 58.56 | 58.74 | 57.42 | 57.64 |
| 07/19/2021 | 57.1 | 57.14 | 55.8 | 55.94 |
| 07/20/2021 | 56.8 | 58.04 | 56.56 | 57.86 |
| 07/21/2021 | 57.88 | 59.2 | 56.2 | 59.14 |
| 07/22/2021 | 59.64 | 60.7 | 58.7 | 59.14 |
| 07/23/2021 | 59.88 | 60.6 | 59.34 | 59.8 |
| 07/26/2021 | 59.5 | 59.5 | 58.42 | 59.24 |
| 07/27/2021 | 58.94 | 58.96 | 57.86 | 58 |
| 07/28/2021 | 58.06 | 58.52 | 57.98 | 58.52 |
| 07/29/2021 | 58.74 | 60.2 | 58.36 | 60 |
| 07/30/2021 | 59.6 | 60.32 | 59.56 | 59.94 |
| 08/02/2021 | 60 | 60.82 | 59.9 | 60.42 |
| 08/03/2021 | 60.5 | 60.54 | 59.22 | 59.98 |
| 08/04/2021 | 60.16 | 60.94 | 60.06 | 60.74 |
| 08/05/2021 | 60.44 | 61.3 | 60.44 | 61 |
| 08/06/2021 | 60.72 | 61.76 | 60.44 | 61.76 |
| 08/09/2021 | 61.6 | 62.1 | 61.42 | 62.1 |
| 08/10/2021 | 61.96 | 62.38 | 61.64 | 62.38 |
| 08/11/2021 | 62.5 | 62.96 | 62.14 | 62.6 |
| 08/12/2021 | 61.98 | 62.86 | 61.98 | 62.44 |
| 08/13/2021 | 62.6 | 63.22 | 62.54 | 63.12 |
| 08/16/2021 | 62.82 | 62.98 | 62.34 | 62.64 |
| 08/17/2021 | 62.48 | 62.96 | 62.08 | 62.78 |
| 08/18/2021 | 62.44 | 63.78 | 62.44 | 63.68 |
| 08/19/2021 | 62.52 | 63.2 | 61.82 | 62.36 |
| 08/20/2021 | 62.08 | 62.52 | 61.44 | 62.46 |
| 08/23/2021 | 62.94 | 63.06 | 62.56 | 62.72 |
| 08/24/2021 | 63 | 63.1 | 61.8 | 62.32 |
| 08/25/2021 | 62.2 | 63.36 | 61.82 | 63.36 |
| 08/26/2021 | 62.92 | 63.64 | 62.78 | 63.3 |
| 08/27/2021 | 63.18 | 63.66 | 62.94 | 63.48 |
| 08/30/2021 | 63.58 | 63.72 | 63.1 | 63.16 |
| 08/31/2021 | 62.9 | 63.56 | 62.24 | 62.6 |
| 09/01/2021 | 63 | 64 | 62.96 | 63.96 |
| 09/02/2021 | 63.96 | 64.12 | 63.42 | 63.52 |
| 09/03/2021 | 63.04 | 63.44 | 62.52 | 62.52 |
| 09/06/2021 | 62.82 | 63.62 | 62.82 | 63.22 |
| 09/07/2021 | 63.2 | 63.66 | 63.08 | 63.66 |
| 09/08/2021 | 63.4 | 63.66 | 62.56 | 62.78 |
| 09/09/2021 | 62.62 | 63.3 | 62.08 | 63.28 |
| 09/10/2021 | 63.34 | 63.62 | 62.64 | 62.7 |
| 09/13/2021 | 62.78 | 63.56 | 62.78 | 63.5 |
| 09/14/2021 | 63.54 | 63.62 | 62.94 | 63.22 |
| 09/15/2021 | 63.28 | 63.44 | 62.76 | 63.18 |
| 09/16/2021 | 63.58 | 63.84 | 63.26 | 63.26 |
| 09/17/2021 | 63.78 | 64 | 62.54 | 62.6 |
| 09/20/2021 | 61.74 | 61.74 | 58.52 | 59.02 |
| 09/21/2021 | 59.26 | 59.7 | 58.76 | 58.8 |
| 09/22/2021 | 59.44 | 60.3 | 59.04 | 60.02 |
| 09/23/2021 | 60.2 | 61.1 | 60.08 | 60.94 |
| 09/24/2021 | 60.64 | 61.04 | 60.52 | 60.88 |
| 09/27/2021 | 61.56 | 62.38 | 61.44 | 62.12 |
| 09/28/2021 | 62.22 | 63.14 | 61.94 | 61.94 |
| 09/29/2021 | 62.36 | 62.82 | 62.06 | 62.42 |
| 09/30/2021 | 62.9 | 63.38 | 61.74 | 62.32 |
| 10/01/2021 | 61.3 | 62.16 | 60.74 | 61.58 |
| 10/04/2021 | 61.4 | 61.84 | 60.82 | 60.88 |
| 10/05/2021 | 61 | 62.02 | 60.72 | 61.8 |
| 10/06/2021 | 61.3 | 61.66 | 60.08 | 61.18 |
| 10/07/2021 | 61.9 | 63.26 | 61.76 | 63.1 |
| 10/08/2021 | 63.04 | 63.54 | 62.36 | 63.4 |
| 10/11/2021 | 63.42 | 63.58 | 62.88 | 63.06 |
| 10/12/2021 | 62.3 | 62.96 | 62.02 | 62.88 |
| 10/13/2021 | 62.8 | 63.2 | 62.46 | 62.92 |
| 10/14/2021 | 63.2 | 64.8 | 63.1 | 64.76 |
| 10/15/2021 | 65 | 65.88 | 64.66 | 64.96 |
| 10/18/2021 | 64.8 | 65.42 | 64.4 | 64.48 |
| 10/19/2021 | 64.7 | 65 | 64.26 | 65 |
| 10/20/2021 | 64.9 | 65.3 | 64.52 | 65.14 |
| 10/21/2021 | 64.78 | 65.64 | 64.56 | 65.58 |
| 10/22/2021 | 65.68 | 65.7 | 65 | 65.4 |
| 10/25/2021 | 65.66 | 65.94 | 65.38 | 65.94 |
| 10/26/2021 | 66.04 | 67.28 | 65.68 | 67.06 |
| 10/27/2021 | 66.82 | 67.26 | 65.96 | 66.84 |
| 10/28/2021 | 66.6 | 66.78 | 65.12 | 65.98 |
| 10/29/2021 | 65.7 | 66.44 | 65.46 | 66.18 |
| 11/01/2021 | 66.58 | 67.12 | 66.46 | 66.74 |
| 11/02/2021 | 66.48 | 67.14 | 66.28 | 66.96 |
| 11/03/2021 | 66.48 | 67.16 | 66.26 | 67.08 |
| 11/04/2021 | 67.5 | 67.5 | 65.26 | 65.58 |
| 11/05/2021 | 65.44 | 65.84 | 64.96 | 65.4 |
| 11/08/2021 | 65.46 | 66.28 | 65.14 | 65.8 |
| 11/09/2021 | 65.72 | 66.24 | 65.46 | 65.56 |
| 11/10/2021 | 65.66 | 66.08 | 64.94 | 65.96 |
| 11/11/2021 | 65.98 | 66.24 | 65.3 | 65.76 |
| 11/12/2021 | 65.74 | 66.48 | 65.02 | 66.48 |
| 11/15/2021 | 65.9 | 67.24 | 65.8 | 66.6 |
| 11/16/2021 | 66.76 | 66.9 | 65.98 | 66.62 |
| 11/17/2021 | 66.84 | 67.04 | 66.36 | 66.42 |
| 11/18/2021 | 65.5 | 65.56 | 64.2 | 64.2 |
| 11/19/2021 | 63.8 | 64.02 | 61.66 | 62.8 |
| 11/22/2021 | 61.46 | 61.5 | 59.74 | 59.8 |
| 11/23/2021 | 58.6 | 59.68 | 57.88 | 59.08 |
| 11/24/2021 | 59.08 | 59.86 | 58.64 | 59.86 |
| 11/25/2021 | 59.66 | 60.08 | 59.22 | 59.6 |
| 11/26/2021 | 58.24 | 58.34 | 57.06 | 57.28 |
| 11/29/2021 | 57.88 | 58.32 | 57 | 57.18 |
| 11/30/2021 | 56.2 | 57.54 | 55.58 | 57.24 |
| 12/01/2021 | 57.66 | 58.92 | 57.48 | 58.58 |
| 12/02/2021 | 58.04 | 59.1 | 57.64 | 58.86 |
| 12/03/2021 | 59.32 | 59.44 | 57.72 | 57.78 |
| 12/06/2021 | 59.56 | 59.88 | 58.5 | 59.6 |
| 12/07/2021 | 60.24 | 60.86 | 59.86 | 59.9 |
| 12/08/2021 | 59.82 | 61.02 | 59.68 | 60.44 |
| 12/09/2021 | 60.5 | 60.52 | 59.7 | 59.7 |
| 12/10/2021 | 59.44 | 60.04 | 59.16 | 59.2 |
| 12/13/2021 | 59.32 | 59.78 | 58.46 | 58.46 |
| 12/14/2021 | 58.56 | 59.2 | 58.54 | 58.62 |
| 12/15/2021 | 58.62 | 58.92 | 58.02 | 58.22 |
| 12/16/2021 | 59 | 60.18 | 58.88 | 59.66 |
| 12/17/2021 | 59.84 | 59.84 | 58.3 | 58.74 |
| 12/20/2021 | 57.7 | 58.54 | 57.3 | 57.74 |
| 12/21/2021 | 58.5 | 59.78 | 58.28 | 59.54 |
| 12/22/2021 | 59.16 | 60.04 | 59.16 | 59.86 |
| 12/23/2021 | 60.02 | 60.96 | 60.02 | 60.76 |
| 12/27/2021 | 60.92 | 61.32 | 60.54 | 61.18 |
| 12/28/2021 | 61.1 | 61.68 | 60.98 | 61.5 |
| 12/29/2021 | 61.58 | 61.72 | 61.1 | 61.44 |
| 12/30/2021 | 61.24 | 61.54 | 61.14 | 61.18 |