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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.497
CLOSE 50.4971
Low
LOW 40.99
High
HIGH 64.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 61.5 | 62.08 | 61.2 | 61.34 |
| 01/04/2022 | 61.8 | 62.08 | 61.5 | 61.68 |
| 01/05/2022 | 61.7 | 62.32 | 61.66 | 61.92 |
| 01/06/2022 | 61.26 | 63.08 | 61.1 | 62.58 |
| 01/07/2022 | 62.66 | 64.1 | 62.66 | 63.52 |
| 01/10/2022 | 63.94 | 64.48 | 62.1 | 62.2 |
| 01/11/2022 | 62.3 | 62.6 | 62.12 | 62.5 |
| 01/12/2022 | 62.8 | 63.24 | 62.42 | 62.8 |
| 01/13/2022 | 62.82 | 63.88 | 62.14 | 63.76 |
| 01/14/2022 | 63.2 | 63.66 | 62.42 | 62.86 |
| 01/17/2022 | 63.04 | 63.66 | 63.04 | 63.52 |
| 01/18/2022 | 63.3 | 63.46 | 62.86 | 63.28 |
| 01/19/2022 | 63.46 | 63.5 | 62.36 | 63.3 |
| 01/20/2022 | 63.44 | 64.14 | 63.04 | 64.06 |
| 01/21/2022 | 63.2 | 63.8 | 62.12 | 62.68 |
| 01/24/2022 | 61.98 | 62.54 | 58.56 | 58.94 |
| 01/25/2022 | 59.76 | 60.1 | 58.48 | 59.44 |
| 01/26/2022 | 59.82 | 61.5 | 59.52 | 60.62 |
| 01/27/2022 | 59.76 | 61.08 | 59.56 | 60.72 |
| 01/28/2022 | 60.74 | 60.74 | 59.18 | 59.86 |
| 01/31/2022 | 60.68 | 60.9 | 59.98 | 60.02 |
| 02/01/2022 | 60.5 | 60.84 | 59.34 | 59.84 |
| 02/02/2022 | 57.98 | 58 | 55.6 | 56.42 |
| 02/03/2022 | 56 | 56.42 | 55.58 | 55.98 |
| 02/04/2022 | 56.3 | 56.38 | 55.5 | 55.98 |
| 02/07/2022 | 56.38 | 57.04 | 55.9 | 57.04 |
| 02/08/2022 | 57.24 | 58.24 | 56.98 | 58.16 |
| 02/09/2022 | 58.8 | 60.46 | 58.6 | 60.46 |
| 02/10/2022 | 60.5 | 61.34 | 60.2 | 61.24 |
| 02/11/2022 | 60.34 | 60.7 | 59.92 | 60.58 |
| 02/14/2022 | 59 | 59.4 | 57.34 | 58.18 |
| 02/15/2022 | 57.56 | 59.42 | 57.56 | 59.04 |
| 02/16/2022 | 59.24 | 59.92 | 58.86 | 59.58 |
| 02/17/2022 | 59.44 | 60.1 | 58.48 | 58.68 |
| 02/18/2022 | 58.62 | 59.04 | 58.14 | 58.3 |
| 02/21/2022 | 58.5 | 58.68 | 56.1 | 56.28 |
| 02/22/2022 | 54.82 | 56.36 | 53.68 | 55.86 |
| 02/23/2022 | 56 | 56.58 | 55.42 | 55.5 |
| 02/24/2022 | 52.92 | 53.98 | 51.14 | 52.96 |
| 02/25/2022 | 54.04 | 55.44 | 52.88 | 55.24 |
| 02/28/2022 | 53.16 | 53.96 | 51.88 | 53.8 |
| 03/01/2022 | 53.62 | 53.96 | 51.78 | 51.78 |
| 03/02/2022 | 51 | 52.38 | 50.44 | 52.18 |
| 03/03/2022 | 52.18 | 52.72 | 50.88 | 50.96 |
| 03/04/2022 | 50.42 | 50.42 | 47.25 | 47.51 |
| 03/07/2022 | 45.68 | 46.37 | 43.14 | 45.05 |
| 03/08/2022 | 44.16 | 46.86 | 44.05 | 45.77 |
| 03/09/2022 | 47.56 | 48.92 | 46.34 | 48.81 |
| 03/10/2022 | 49.65 | 49.79 | 46.85 | 47.55 |
| 03/11/2022 | 47.5 | 50.06 | 47.49 | 49.16 |
| 03/14/2022 | 50.1 | 51.12 | 49.6 | 50.22 |
| 03/15/2022 | 49.52 | 50.14 | 48.61 | 49.3 |
| 03/16/2022 | 50.64 | 52.76 | 50.64 | 52.3 |
| 03/17/2022 | 52.74 | 53.58 | 51.86 | 52.4 |
| 03/18/2022 | 52.78 | 53.08 | 52.1 | 53.02 |
| 03/21/2022 | 53.28 | 53.54 | 52.82 | 53.34 |
| 03/22/2022 | 53.52 | 54.44 | 53.44 | 54 |
| 03/23/2022 | 54.44 | 54.56 | 52.76 | 53.04 |
| 03/24/2022 | 53 | 53.24 | 52.18 | 52.82 |
| 03/25/2022 | 52.94 | 52.94 | 52.02 | 52.42 |
| 03/28/2022 | 52.68 | 53.5 | 52.48 | 52.48 |
| 03/29/2022 | 53.22 | 55.4 | 53.14 | 55.38 |
| 03/30/2022 | 55.28 | 55.32 | 54 | 54.5 |
| 03/31/2022 | 55.02 | 55.26 | 53.78 | 53.88 |
| 04/01/2022 | 54.06 | 54.72 | 54 | 54.24 |
| 04/04/2022 | 54.64 | 54.96 | 53.9 | 54.96 |
| 04/05/2022 | 55.02 | 55.1 | 52.72 | 53.14 |
| 04/06/2022 | 53.02 | 53.66 | 50.78 | 51.28 |
| 04/07/2022 | 52.46 | 53.08 | 51.5 | 51.5 |
| 04/08/2022 | 52.58 | 52.74 | 51.86 | 52.18 |
| 04/11/2022 | 52.5 | 52.9 | 51.8 | 51.98 |
| 04/12/2022 | 51.2 | 51.86 | 50.94 | 51.24 |
| 04/13/2022 | 51.26 | 51.48 | 50.12 | 50.66 |
| 04/14/2022 | 48.56 | 49.17 | 48.4 | 48.95 |
| 04/15/2022 | 48.56 | 49.17 | 48.4 | 48.95 |
| 04/19/2022 | 49.29 | 49.29 | 48.25 | 48.72 |
| 04/20/2022 | 48.88 | 49.59 | 48.84 | 49.27 |
| 04/21/2022 | 49.38 | 49.39 | 48.8 | 48.95 |
| 04/22/2022 | 48 | 48.48 | 46.9 | 47.32 |
| 04/25/2022 | 46.45 | 46.89 | 45.72 | 45.97 |
| 04/26/2022 | 46.74 | 47.41 | 45.98 | 45.98 |
| 04/27/2022 | 45.88 | 46.25 | 45.03 | 45.56 |
| 04/28/2022 | 46.29 | 46.71 | 45.78 | 46.02 |
| 04/29/2022 | 46.5 | 47.73 | 46.33 | 47.27 |
| 05/02/2022 | 46.66 | 46.91 | 43.74 | 46.14 |
| 05/03/2022 | 46.54 | 47.46 | 46.31 | 47.08 |
| 05/04/2022 | 47 | 47.44 | 46.67 | 47.03 |
| 05/05/2022 | 48.22 | 48.61 | 46.96 | 46.96 |
| 05/06/2022 | 46.77 | 47.58 | 46.46 | 46.98 |
| 05/09/2022 | 46.47 | 46.75 | 45.52 | 45.52 |
| 05/10/2022 | 46.19 | 46.37 | 45.41 | 45.41 |
| 05/11/2022 | 45.81 | 46.62 | 45.44 | 46.6 |
| 05/12/2022 | 45.39 | 46.09 | 44.7 | 45.95 |
| 05/13/2022 | 46.32 | 47.45 | 46.1 | 47.27 |
| 05/16/2022 | 47.66 | 48.07 | 47 | 47.16 |
| 05/17/2022 | 47.62 | 49.31 | 47.42 | 48.99 |
| 05/18/2022 | 49.36 | 49.38 | 48.63 | 48.63 |
| 05/19/2022 | 47.95 | 48.07 | 44.01 | 45.75 |
| 05/20/2022 | 45.92 | 46.68 | 45.61 | 45.87 |
| 05/23/2022 | 46.87 | 47.43 | 46.27 | 47.39 |
| 05/24/2022 | 46.86 | 48.55 | 46.56 | 47.35 |
| 05/25/2022 | 48.17 | 48.6 | 47.29 | 47.72 |
| 05/27/2022 | 48.13 | 49.28 | 48.12 | 49.26 |
| 05/30/2022 | 49.63 | 50.3 | 49.31 | 49.88 |
| 05/31/2022 | 49.6 | 49.76 | 48.97 | 49.25 |
| 06/01/2022 | 49.98 | 50.3 | 49.25 | 49.25 |
| 06/02/2022 | 49.49 | 49.98 | 49.45 | 49.74 |
| 06/03/2022 | 50.14 | 50.44 | 49.7 | 49.7 |
| 06/07/2022 | 50.02 | 50.92 | 50.02 | 50.8 |
| 06/08/2022 | 50.96 | 50.96 | 49.45 | 49.75 |
| 06/09/2022 | 49.38 | 49.66 | 48.84 | 49.24 |
| 06/10/2022 | 48.87 | 49.04 | 48.15 | 48.15 |
| 06/13/2022 | 47.3 | 47.69 | 45.01 | 45.09 |
| 06/14/2022 | 45.62 | 46.4 | 45.02 | 46.06 |
| 06/15/2022 | 47 | 48.03 | 46.94 | 47.55 |
| 06/16/2022 | 47.13 | 47.27 | 44.68 | 44.89 |
| 06/17/2022 | 44.85 | 46.08 | 44.56 | 45.2 |
| 06/20/2022 | 45.35 | 45.35 | 44.22 | 44.78 |
| 06/21/2022 | 44.94 | 45.73 | 44.81 | 44.83 |
| 06/22/2022 | 44 | 44.51 | 42.94 | 44.03 |
| 06/23/2022 | 43.56 | 43.68 | 42.75 | 43.07 |
| 06/24/2022 | 43.17 | 45.37 | 43.12 | 45.26 |
| 06/27/2022 | 45.57 | 46.33 | 45.26 | 45.83 |
| 06/28/2022 | 45.82 | 46.63 | 45.79 | 45.84 |
| 06/29/2022 | 44.9 | 45.42 | 44.4 | 44.71 |
| 06/30/2022 | 43.92 | 44.04 | 42.86 | 44.04 |
| 07/01/2022 | 43.53 | 44.47 | 43.18 | 43.65 |
| 07/04/2022 | 44.51 | 44.63 | 43.94 | 44.25 |
| 07/05/2022 | 44.43 | 44.9 | 42.27 | 42.59 |
| 07/06/2022 | 42.64 | 43.07 | 41.4 | 42.11 |
| 07/07/2022 | 42.51 | 43.25 | 42.26 | 43.09 |
| 07/08/2022 | 43.09 | 44.4 | 42.93 | 44.19 |
| 07/11/2022 | 43.24 | 44.15 | 42.78 | 43.31 |
| 07/12/2022 | 42.99 | 44.58 | 42.87 | 44.46 |
| 07/13/2022 | 44 | 44.2 | 42.97 | 43.54 |
| 07/14/2022 | 43.77 | 43.81 | 42.27 | 42.57 |
| 07/15/2022 | 42.88 | 43.22 | 42.39 | 43.06 |
| 07/18/2022 | 44.03 | 44.76 | 44 | 44.29 |
| 07/19/2022 | 43.45 | 45.21 | 43.45 | 44.85 |
| 07/20/2022 | 45.09 | 45.42 | 44.15 | 44.68 |
| 07/21/2022 | 44.51 | 45.68 | 44.05 | 45.34 |
| 07/22/2022 | 45.66 | 45.73 | 44.84 | 45.35 |
| 07/25/2022 | 43.5 | 47.25 | 43.1 | 46.34 |
| 07/26/2022 | 47 | 47.99 | 46.72 | 47.77 |
| 07/27/2022 | 47 | 48.21 | 46.84 | 47.62 |
| 07/28/2022 | 47.74 | 48.97 | 47.68 | 48.01 |
| 07/29/2022 | 48.62 | 49.25 | 48.4 | 49 |
| 08/02/2022 | 48.6 | 49.41 | 48.17 | 49.03 |
| 08/03/2022 | 48.81 | 49.93 | 48.75 | 49.93 |
| 08/04/2022 | 50 | 51 | 49.93 | 51 |
| 08/05/2022 | 50.74 | 51.34 | 50.24 | 50.24 |
| 08/08/2022 | 50.46 | 50.78 | 50.18 | 50.18 |
| 08/09/2022 | 50.1 | 50.42 | 49.75 | 49.82 |
| 08/10/2022 | 49.59 | 51.2 | 49.28 | 51.2 |
| 08/11/2022 | 51.32 | 51.94 | 51.16 | 51.54 |
| 08/12/2022 | 51.64 | 52.38 | 51.58 | 51.64 |
| 08/15/2022 | 51.7 | 51.7 | 50.9 | 51.12 |
| 08/16/2022 | 51.26 | 51.5 | 51 | 51.08 |
| 08/17/2022 | 51.26 | 51.54 | 48.99 | 48.99 |
| 08/18/2022 | 48.95 | 49.25 | 48.47 | 48.92 |
| 08/19/2022 | 48.95 | 49.03 | 48.14 | 48.27 |
| 08/22/2022 | 48 | 48.2 | 47.42 | 47.8 |
| 08/23/2022 | 47.51 | 48.47 | 47.37 | 47.92 |
| 08/24/2022 | 47.84 | 47.98 | 47.29 | 47.71 |
| 08/25/2022 | 48 | 48.53 | 47.88 | 48.28 |
| 08/26/2022 | 48.43 | 48.74 | 47.53 | 47.53 |
| 08/29/2022 | 47.32 | 47.87 | 46.97 | 47.69 |
| 08/30/2022 | 47.81 | 48.74 | 47.35 | 47.35 |
| 08/31/2022 | 47.62 | 48.1 | 47.27 | 47.45 |
| 09/01/2022 | 47.04 | 47.41 | 46.41 | 46.45 |
| 09/02/2022 | 46.73 | 48.57 | 46.41 | 48.38 |
| 09/05/2022 | 47 | 47.48 | 46.88 | 47.25 |
| 09/06/2022 | 47.43 | 48.31 | 46.98 | 47.2 |
| 09/07/2022 | 46.98 | 47.4 | 46.84 | 47.32 |
| 09/08/2022 | 47.53 | 48.27 | 47.14 | 48.04 |
| 09/09/2022 | 48.21 | 49.23 | 48.09 | 48.69 |
| 09/12/2022 | 48.81 | 49.95 | 48.81 | 49.52 |
| 09/13/2022 | 49.78 | 49.9 | 48.4 | 48.4 |
| 09/14/2022 | 48.14 | 48.58 | 47.79 | 48.33 |
| 09/15/2022 | 48.39 | 49.02 | 48.12 | 48.57 |
| 09/16/2022 | 48.27 | 48.69 | 47.8 | 48.42 |
| 09/19/2022 | 48.43 | 48.86 | 47.2 | 48.54 |
| 09/20/2022 | 48.76 | 49.28 | 48.07 | 48.08 |
| 09/21/2022 | 47.8 | 48.1 | 47.29 | 48.06 |
| 09/22/2022 | 47.18 | 47.83 | 46.74 | 46.78 |
| 09/23/2022 | 46.58 | 46.74 | 44.92 | 45.11 |
| 09/26/2022 | 44.88 | 45.27 | 44.43 | 44.87 |
| 09/27/2022 | 45.35 | 45.59 | 44.64 | 45.01 |
| 09/28/2022 | 44.59 | 44.74 | 43.26 | 44.12 |
| 09/29/2022 | 44.13 | 44.35 | 42.05 | 42.35 |
| 09/30/2022 | 42.69 | 43.5 | 42.52 | 43.5 |
| 10/03/2022 | 42.67 | 44.08 | 41.86 | 43.9 |
| 10/04/2022 | 44.08 | 46.03 | 44.08 | 46.03 |
| 10/05/2022 | 45.76 | 46 | 44.52 | 44.79 |
| 10/06/2022 | 44.84 | 45.19 | 43.94 | 43.94 |
| 10/07/2022 | 43.66 | 44.34 | 43.4 | 43.88 |
| 10/10/2022 | 43.29 | 43.75 | 42.24 | 42.58 |
| 10/11/2022 | 42.18 | 42.28 | 41.28 | 41.83 |
| 10/12/2022 | 42.09 | 42.15 | 40.99 | 42.03 |
| 10/13/2022 | 41.64 | 42.93 | 41.34 | 42.9 |
| 10/14/2022 | 43.55 | 44.36 | 42.76 | 43.12 |
| 10/17/2022 | 43.1 | 44.74 | 43.09 | 44.3 |
| 10/18/2022 | 44.73 | 45.58 | 44.6 | 44.82 |
| 10/19/2022 | 45.18 | 45.58 | 44.6 | 44.87 |
| 10/20/2022 | 44.65 | 45.17 | 44.23 | 45 |
| 10/21/2022 | 44.57 | 44.92 | 43.87 | 44.75 |
| 10/24/2022 | 45 | 45.72 | 44.65 | 45.49 |
| 10/25/2022 | 45.56 | 47.04 | 45.44 | 46.85 |
| 10/26/2022 | 46.76 | 47.76 | 46.61 | 47.68 |
| 10/27/2022 | 47.43 | 48.26 | 47.01 | 47.98 |
| 10/28/2022 | 47.26 | 47.86 | 47.06 | 47.86 |
| 10/31/2022 | 47.87 | 48.4 | 47.56 | 47.97 |
| 11/01/2022 | 48.29 | 49.21 | 48.09 | 48.38 |
| 11/02/2022 | 48.77 | 49.04 | 48.34 | 48.58 |
| 11/03/2022 | 48.37 | 48.74 | 47.86 | 48.37 |
| 11/04/2022 | 48.69 | 49.44 | 48.11 | 49.27 |
| 11/07/2022 | 49.01 | 50.26 | 48.7 | 49.92 |
| 11/08/2022 | 49.88 | 50.92 | 49.67 | 50.82 |
| 11/09/2022 | 50.9 | 51.24 | 50.72 | 51.12 |
| 11/10/2022 | 50.74 | 52.22 | 50.5 | 52.08 |
| 11/11/2022 | 52.48 | 54.98 | 52.46 | 53.78 |
| 11/14/2022 | 54 | 54.7 | 53.36 | 53.7 |
| 11/15/2022 | 53.84 | 54.22 | 53.1 | 53.8 |
| 11/16/2022 | 53.6 | 53.68 | 51.82 | 52.18 |
| 11/17/2022 | 52.36 | 52.78 | 52.2 | 52.5 |
| 11/18/2022 | 52.82 | 53.08 | 52.5 | 52.56 |
| 11/21/2022 | 52.3 | 53.76 | 52.1 | 53.38 |
| 11/22/2022 | 53.78 | 54.34 | 53.3 | 54.14 |
| 11/23/2022 | 54.48 | 54.48 | 53.64 | 53.74 |
| 11/24/2022 | 54 | 54.72 | 53.98 | 54.36 |
| 11/25/2022 | 54.64 | 54.68 | 54.12 | 54.5 |
| 11/28/2022 | 54.02 | 54.06 | 53.18 | 53.6 |
| 11/29/2022 | 53.64 | 54.22 | 53.22 | 53.94 |
| 11/30/2022 | 54.18 | 54.5 | 53.52 | 53.84 |
| 12/01/2022 | 54.62 | 55.86 | 54.58 | 55.1 |
| 12/02/2022 | 54.92 | 55.66 | 54.82 | 55.22 |
| 12/05/2022 | 55.28 | 55.92 | 55.08 | 55.18 |
| 12/06/2022 | 55 | 55.42 | 54.42 | 54.7 |
| 12/07/2022 | 54.38 | 54.78 | 54.1 | 54.1 |
| 12/08/2022 | 54.26 | 54.62 | 53.98 | 54.12 |
| 12/09/2022 | 53.72 | 54.54 | 53.24 | 54.32 |
| 12/12/2022 | 54.04 | 54.04 | 53.18 | 53.66 |
| 12/13/2022 | 53.98 | 55.66 | 53.9 | 54.76 |
| 12/14/2022 | 54.84 | 54.84 | 54.42 | 54.58 |
| 12/15/2022 | 54.16 | 54.4 | 53.26 | 53.7 |
| 12/16/2022 | 53.6 | 53.7 | 52.54 | 52.94 |
| 12/19/2022 | 52.78 | 53.56 | 52.7 | 53.16 |
| 12/20/2022 | 52.4 | 53.06 | 52.34 | 52.94 |
| 12/21/2022 | 53.08 | 53.82 | 52.32 | 53.76 |
| 12/22/2022 | 53.6 | 54.02 | 53.18 | 53.26 |
| 12/23/2022 | 53.22 | 53.9 | 53.1 | 53.7 |
| 12/27/2022 | 54.36 | 54.36 | 53.8 | 54.08 |
| 12/28/2022 | 53.8 | 54.18 | 53.72 | 53.76 |
| 12/29/2022 | 53.48 | 54.3 | 53.38 | 54.26 |
| 12/30/2022 | 53.94 | 54.28 | 53.86 | 53.86 |