Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Julius Bär Gruppe AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAER.SW: Julius Bär Gruppe AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 51.1988
CLOSE 51.2292

Low

LOW 43.75

High

HIGH 59.86
DATEOPENHIGHLOWCLOSE
01/03/202447.7648.0146.5846.85
01/04/202447.1348.2347.1248.23
01/05/202447.7548.0547.0547.86
01/08/202447.8448.0647.2747.93
01/09/202447.8747.946.8546.98
01/10/202446.4547.3245.9747.2
01/11/202447.647.846.9647.26
01/12/202447.547.7247.1447.41
01/15/202447.5947.8847.247.44
01/16/202446.947.0546.3146.73
01/17/202445.9546.0144.6145.3
01/18/202445.4646.4345.1346.04
01/19/202446.6746.6745.9245.99
01/22/202446.524746.2546.52
01/23/202446.7446.7845.8745.9
01/24/202446.2646.4245.8646.13
01/25/202445.946.1145.5546.11
01/26/202446.4448.0846.3247.76
01/29/202447.1247.2646.6547.25
01/30/202447.347.847.0747.8
01/31/202447.8948.0247.1747.3
02/01/202449.651.9447.2547.72
02/02/202448.5649.7147.9248.23
02/05/202448.349.0447.8948
02/06/202447.9748.0545.6645.66
02/07/202445.8446.4345.4745.91
02/08/202446.146.5445.5846.39
02/09/202446.6547.3346.1446.45
02/12/202446.7247.2646.4347.21
02/13/202447.1547.1545.8946.2
02/14/20244647.514647.35
02/15/202447.749.5447.6949.3
02/16/202449.8250.1849.2849.42
02/19/202448.8649.1948.7148.77
02/20/202448.5148.6247.6248.25
02/21/202448.0848.4447.6448.11
02/22/202448.5648.7747.8547.85
02/23/202447.6847.6846.8747.31
02/26/202447.2947.4446.6646.75
02/27/202446.8347.1546.5546.9
02/28/202446.8946.9945.9846.65
02/29/202446.8547.4846.8147.28
03/01/202447.5147.9447.2247.87
03/04/202447.848.2247.6647.98
03/05/202447.5247.9247.2747.61
03/06/202447.7748.4547.7148.08
03/07/202448.0448.7847.8648.55
03/08/202448.950.5848.7850.28
03/11/202449.7750.5649.6750.46
03/12/202450.6251.1450.1651.04
03/13/202451.251.3650.8851.24
03/14/20245151.350.851.1
03/15/202450.9651.350.1250.12
03/18/20245050.0449.3149.78
03/19/202449.549.7749.2649.7
03/20/202449.5449.8149.0849.55
03/21/202450.4652.0850.2651.72
03/22/202451.5652.351.5651.8
03/25/202451.952.2251.6651.78
03/26/202451.6452.5651.6452.3
03/27/202452.3452.6651.8452.16
03/28/202452.2652.525252.08
04/02/202452.4652.9852.0452.26
04/03/202452.2652.5851.552.44
04/04/202452.8853.3652.7653.3
04/05/202452.4252.751.9852.12
04/08/202452.1252.8852.0652.86
04/09/20245354.2451.5652.7
04/10/202452.9853.151.2651.68
04/11/202451.4852.0450.7851.28
04/12/202451.452.450.951.36
04/15/202449.6549.6548.4148.89
04/16/202448.1548.1547.1347.64
04/17/202447.5548.0547.447.91
04/18/202448.0848.6347.9248.41
04/19/202447.648.5347.4148.44
04/22/202448.849.2147.7348.21
04/23/202448.5449.2448.5449.24
04/24/202449.3749.5448.2748.45
04/25/202448.4448.7947.9348.23
04/26/202448.749.1948.5449.11
04/29/202449.4149.7749.1849.6
04/30/202449.650.2249.4549.61
05/02/202450.6851.7850.550.98
05/03/202451.852.7251.4852
05/06/202452.252.651.7652.52
05/07/202452.8253.4252.753.06
05/08/202453.1853.2452.0252.52
05/10/20245354.0852.9454.08
05/13/202454.0454.4253.253.54
05/14/202453.4454.4453.4454.2
05/15/202454.154.854.0854.8
05/16/202454.955.154.354.64
05/17/202454.5454.9454.2454.48
05/21/202453.8254.0853.4454.08
05/22/202453.8854.4853.8254.28
05/23/202452.6256.252.6256
05/24/202455.565655.255.86
05/27/202455.555.7254.7855
05/28/202455.0655.1253.8454.04
05/29/202453.854.0453.3853.62
05/30/202453.2453.9452.9453.82
05/31/202453.954.1853.2454.08
06/03/202454.7454.9454.0454.6
06/04/202454.4454.653.7453.96
06/05/202454.1654.554.0654.4
06/06/202454.654.6849.9651.5
06/07/202451.3851.8251.2251.32
06/10/202451.251.3250.751.28
06/11/202451.5251.7250.9251.26
06/12/202451.3652.7451.252.38
06/13/202452.352.3851.151.4
06/14/202451.451.4250.150.6
06/17/202450.8251.8850.7651.5
06/18/202451.7652.1251.4252
06/19/202452.753.150.8850.88
06/20/202450.951.8250.951.6
06/21/202451.3851.5450.450.74
06/24/202450.5851.5450.4651.42
06/25/202451.2251.4650.9251.26
06/26/202451.651.650.3250.92
06/27/202450.985150.5250.74
06/28/202450.9451.045050.2
07/01/202451.151.6850.3451.04
07/02/202450.7651.2250.3451.18
07/03/202451.5852.351.3252.28
07/04/202452.4252.552.0252.32
07/05/202452.3852.6251.7652.1
07/08/202451.9452.1451.1651.16
07/09/202451.0251.3650.3651.06
07/10/202450.9651.450.3851.3
07/11/202451.6652.7251.5452.54
07/12/202452.752.851.852.18
07/15/202452.0852.5451.7452.22
07/16/202452.0252.251.6652.04
07/17/202451.9452.150.751.36
07/18/202451.652.351.2851.78
07/19/202451.451.4650.7251.08
07/22/202451.3652.1451.2451.8
07/23/202452.2652.6251.852.34
07/24/202452.2252.2651.6851.96
07/25/202448.448.446.247.26
07/26/202447.4948.4546.5347.45
07/29/202447.7948.5747.547.5
07/30/202447.7448.0547.2947.84
07/31/202448.594948.0548.05
08/02/20244747.4146.5146.73
08/05/202444.946.4743.7546.15
08/06/202446.5446.8645.3945.91
08/07/202446.647.4146.4747.04
08/08/202446.7746.9246.2246.84
08/09/202447.1847.6746.9347.27
08/12/202447.5147.854747.68
08/13/202447.8948.2347.4748.12
08/14/202448.4549.248.3549.2
08/15/202449.4850.5849.2150.32
08/16/202450.55150.250.74
08/19/202450.7450.950.4450.52
08/20/202450.5250.6449.8449.9
08/21/202449.850.3849.6649.66
08/22/202449.850.3249.7749.78
08/23/202449.6850.4249.6850.34
08/26/202450.3250.650.1250.28
08/27/202450.1250.549.9849.98
08/28/20245050.0849.6949.88
08/29/202449.550.249.549.68
08/30/202449.5949.8949.5149.51
09/02/202449.75048.5849.11
09/03/202449.0549.4547.1447.63
09/04/202446.8747.2646.6347
09/05/202446.9447.646.9447.21
09/06/20244747.0346.3246.32
09/09/202446.5247.0546.4446.8
09/10/202446.847.4546.4446.78
09/11/202446.9247.2546.2546.39
09/12/202446.9547.646.346.58
09/13/202446.7247.3246.7247.08
09/16/20244747.3346.6247.1
09/17/202448.2549.6848.149.29
09/18/202449.1949.6649.0449.24
09/19/202449.6950.449.5650.1
09/20/202449.6749.9948.4948.6
09/23/202448.748.7148.1948.22
09/24/202448.849.3148.748.87
09/25/202448.7949.5648.2149.23
09/26/20245050.9449.450.7
09/27/202450.751.6650.5651.66
09/30/202451.4651.7650.7850.9
10/01/202451.251.8450.5250.86
10/02/202450.9452.3850.9251.92
10/03/202451.9252.1651.2651.44
10/04/202451.452.151.3251.92
10/07/202452.1652.651.6252.6
10/08/202451.5852.7451.3852.06
10/09/202452.0253.95253.86
10/10/202453.953.9653.453.56
10/11/202453.4453.8653.2653.68
10/14/202453.954.0653.554.02
10/15/202454.1254.252.8652.94
10/16/202452.4253.8852.2253.88
10/17/202453.8454.9253.5454.7
10/18/202454.855.4454.7655.26
10/21/202455.0655.7254.9455.18
10/22/202455.0255.3454.7654.82
10/23/202454.9655.1654.1854.32
10/24/202454.3454.585454
10/25/202454.0654.553.854.32
10/28/202454.655.0854.0254.92
10/29/202455.0855.6454.2854.62
10/30/202454.4855.2253.9853.98
10/31/202453.4253.6252.0852.66
11/01/202453.1654.6453.0854.3
11/04/202454.1254.454.0254.28
11/05/202454.554.9453.7654.38
11/06/202456.0257.155.355.6
11/07/202455.7856.3655.6855.86
11/08/202455.8655.9655.0855.44
11/11/202455.755.9455.3255.38
11/12/202454.825553.9454.2
11/13/202453.9253.9653.3653.72
11/14/202454.154.353.6654.2
11/15/202453.9254.5253.7654.28
11/18/202454.3854.652.6253.24
11/19/202453.1853.4251.4452.4
11/20/202453.0454.153.0253.08
11/21/202453.0456.2852.9855.58
11/22/202455.9256.7255.556.3
11/25/202456.725856.6457.48
11/26/202456.8257.756.8257.2
11/27/202457.1657.6256.857.38
11/28/202457.7858.757.6458.58
11/29/202458.558.7857.9858.3
12/02/202457.8458.4657.357.54
12/03/202457.6858.0657.357.88
12/04/202457.858.2457.6857.92
12/05/202458.0458.3257.858.24
12/06/202458.1859.2458.0858.72
12/09/20245959.4658.9859.24
12/10/202459.2259.3258.959.04
12/11/202458.8659.6658.8259.5
12/12/202459.5259.8659.0259.18
12/13/202459.1659.859.1459.16
12/16/202458.9659.258.759
12/17/202458.6459.0658.3458.48
12/18/202457.7258.657.6258.2
12/19/202457.2857.556.8257.44
12/20/202456.857.7456.6857.62
12/23/202457.4857.8657.2657.76
12/27/202458.2658.8258.1658.64
12/30/202458.35958.2258.66